date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-01-03 14:25:00,55.8,55.8,55.45,55.5,91587.4,51.0359,51.0359,50.7158,50.7615,91587.4
2024-01-03 14:30:00,55.5,55.65,55.45,55.55,51735.4,50.7615,50.8987,50.7158,50.8072,51735.4
2024-01-03 14:35:00,55.55,55.7,55.55,55.6,30289.0,50.8072,50.9444,50.8072,50.853,30289.0
2024-01-03 14:40:00,55.55,55.65,55.45,55.45,32245.2,50.8072,50.8987,50.7158,50.7158,32245.2
2024-01-03 14:45:00,55.5,55.6,55.45,55.6,72256.8,50.7615,50.853,50.7158,50.853,72256.8
2024-01-03 14:50:00,55.65,55.7,55.6,55.65,24964.2,50.8987,50.9444,50.853,50.8987,24964.2
2024-01-03 14:55:00,55.65,55.7,55.6,55.7,39652.6,50.8987,50.9444,50.853,50.9444,39652.6
2024-01-03 15:00:00,55.65,55.8,55.65,55.8,59166.2,50.8987,51.0359,50.8987,51.0359,59166.2
2024-01-03 15:05:00,55.8,55.9,55.75,55.85,51285.6,51.0359,51.1274,50.9902,51.0816,51285.6
2024-01-03 15:10:00,55.85,55.9,55.8,55.85,22971.6,51.0816,51.1274,51.0359,51.0816,22971.6
2024-01-03 15:15:00,55.85,55.95,55.8,55.9,167082.0,51.0816,51.1731,51.0359,51.1274,167082.0
2024-01-03 15:20:00,55.9,55.95,55.8,55.95,42813.0,51.1274,51.1731,51.0359,51.1731,42813.0
2024-01-03 15:25:00,55.95,56.0,55.9,55.9,85212.0,51.1731,51.2188,51.1274,51.1274,85212.0
2024-01-03 15:30:00,55.9,55.95,55.75,55.8,43041.8,51.1274,51.1731,50.9902,51.0359,43041.8
2024-01-03 15:35:00,55.8,55.9,55.75,55.85,114475.4,51.0359,51.1274,50.9902,51.0816,114475.4
2024-01-03 15:40:00,55.8,55.95,55.75,55.95,58382.2,51.0359,51.1731,50.9902,51.1731,58382.2
2024-01-03 15:45:00,56.0,56.0,55.9,56.0,76625.6,51.2188,51.2188,51.1274,51.2188,76625.6
2024-01-03 15:50:00,56.0,56.15,55.95,56.1,132253.6,51.2188,51.356,51.1731,51.3103,132253.6
2024-01-03 15:55:00,56.05,56.05,55.95,56.0,146621.6,51.2645,51.2645,51.1731,51.2188,146621.6
2024-01-04 09:30:00,56.6,56.65,56.35,56.45,105478.4,51.7676,51.8133,51.5389,51.6304,105478.4
2024-01-04 09:35:00,56.4,56.45,56.25,56.4,37907.4,51.5847,51.6304,51.4475,51.5847,37907.4
2024-01-04 09:40:00,56.4,56.55,56.35,56.45,77852.8,51.5847,51.7219,51.5389,51.6304,77852.8
2024-01-04 09:45:00,56.45,56.6,56.35,56.55,70831.6,51.6304,51.7676,51.5389,51.7219,70831.6
2024-01-04 09:50:00,56.55,56.6,56.35,56.35,32983.4,51.7219,51.7676,51.5389,51.5389,32983.4
2024-01-04 09:55:00,56.35,56.6,56.3,56.55,60865.8,51.5389,51.7676,51.4932,51.7219,60865.8
2024-01-04 10:00:00,56.55,56.65,56.3,56.3,82309.2,51.7219,51.8133,51.4932,51.4932,82309.2
2024-01-04 10:05:00,56.35,56.4,56.15,56.15,115870.8,51.5389,51.5847,51.356,51.356,115870.8
2024-01-04 10:10:00,56.2,56.3,56.1,56.15,88057.2,51.4017,51.4932,51.3103,51.356,88057.2
2024-01-04 10:15:00,56.1,56.2,56.05,56.2,52157.8,51.3103,51.4017,51.2645,51.4017,52157.8
2024-01-04 10:20:00,56.15,56.3,56.1,56.2,67332.2,51.356,51.4932,51.3103,51.4017,67332.2
2024-01-04 10:25:00,56.2,56.3,56.15,56.25,46732.8,51.4017,51.4932,51.356,51.4475,46732.8
2024-01-04 10:30:00,56.2,56.25,56.1,56.2,55113.6,51.4017,51.4475,51.3103,51.4017,55113.6
2024-01-04 10:35:00,56.2,56.25,56.1,56.2,58528.2,51.4017,51.4475,51.3103,51.4017,58528.2
2024-01-04 10:40:00,56.2,56.25,56.1,56.15,15094.8,51.4017,51.4475,51.3103,51.356,15094.8
2024-01-04 10:45:00,56.15,56.15,56.0,56.05,47839.2,51.356,51.356,51.2188,51.2645,47839.2
2024-01-04 10:50:00,56.0,56.1,56.0,56.05,38267.4,51.2188,51.3103,51.2188,51.2645,38267.4
2024-01-04 10:55:00,56.05,56.15,56.0,56.1,17601.6,51.2645,51.356,51.2188,51.3103,17601.6
2024-01-04 11:00:00,56.1,56.1,55.95,56.05,34116.8,51.3103,51.3103,51.1731,51.2645,34116.8
2024-01-04 11:05:00,56.0,56.05,55.95,55.95,19348.0,51.2188,51.2645,51.1731,51.1731,19348.0
2024-01-04 11:10:00,56.0,56.0,55.75,55.8,29433.4,51.2188,51.2188,50.9902,51.0359,29433.4
2024-01-04 11:15:00,55.8,55.8,55.7,55.8,19130.8,51.0359,51.0359,50.9444,51.0359,19130.8
2024-01-04 11:20:00,55.75,55.8,55.75,55.75,1099.8,50.9902,51.0359,50.9902,50.9902,1099.8
2024-01-04 11:25:00,55.75,55.85,55.7,55.8,53478.0,50.9902,51.0816,50.9444,51.0359,53478.0
2024-01-04 11:30:00,55.85,55.95,55.85,55.9,53855.2,51.0816,51.1731,51.0816,51.1274,53855.2
2024-01-04 11:35:00,55.85,55.9,55.75,55.85,42599.6,51.0816,51.1274,50.9902,51.0816,42599.6
2024-01-04 11:40:00,55.85,55.95,55.85,55.9,19888.6,51.0816,51.1731,51.0816,51.1274,19888.6
2024-01-04 11:45:00,55.9,56.0,55.85,55.95,62734.2,51.1274,51.2188,51.0816,51.1731,62734.2
2024-01-04 11:50:00,56.0,56.2,55.95,56.1,72247.2,51.2188,51.4017,51.1731,51.3103,72247.2
2024-01-04 11:55:00,56.1,56.15,56.05,56.1,44911.4,51.3103,51.356,51.2645,51.3103,44911.4
2024-01-04 12:00:00,56.15,56.25,56.05,56.15,52112.8,51.356,51.4475,51.2645,51.356,52112.8
2024-01-04 12:05:00,56.15,56.2,56.1,56.2,20543.6,51.356,51.4017,51.3103,51.4017,20543.6
2024-01-04 12:10:00,56.2,56.2,56.05,56.15,64424.2,51.4017,51.4017,51.2645,51.356,64424.2
2024-01-04 12:15:00,56.15,56.25,56.1,56.2,46842.4,51.356,51.4475,51.3103,51.4017,46842.4
2024-01-04 12:20:00,56.2,56.2,56.1,56.2,46487.4,51.4017,51.4017,51.3103,51.4017,46487.4
2024-01-04 12:25:00,56.15,56.2,56.1,56.1,41009.6,51.356,51.4017,51.3103,51.3103,41009.6
2024-01-04 12:30:00,56.15,56.25,56.1,56.2,43440.6,51.356,51.4475,51.3103,51.4017,43440.6
2024-01-04 12:35:00,56.2,56.25,56.1,56.1,25286.6,51.4017,51.4475,51.3103,51.3103,25286.6
2024-01-04 12:40:00,56.15,56.3,56.1,56.25,56075.6,51.356,51.4932,51.3103,51.4475,56075.6
2024-01-04 12:45:00,56.25,56.4,56.25,56.35,52336.6,51.4475,51.5847,51.4475,51.5389,52336.6
2024-01-04 12:50:00,56.35,56.35,56.2,56.25,53830.0,51.5389,51.5389,51.4017,51.4475,53830.0
2024-01-04 12:55:00,56.25,56.3,56.2,56.25,26371.0,51.4475,51.4932,51.4017,51.4475,26371.0
2024-01-04 13:00:00,56.25,56.25,56.2,56.2,31921.2,51.4475,51.4475,51.4017,51.4017,31921.2
2024-01-04 13:05:00,56.2,56.25,56.15,56.2,33928.8,51.4017,51.4475,51.356,51.4017,33928.8
2024-01-04 13:10:00,56.25,56.3,56.2,56.2,54338.6,51.4475,51.4932,51.4017,51.4017,54338.6
2024-01-04 13:15:00,56.25,56.3,56.15,56.25,55037.2,51.4475,51.4932,51.356,51.4475,55037.2
2024-01-04 13:20:00,56.25,56.25,56.15,56.2,37158.6,51.4475,51.4475,51.356,51.4017,37158.6
2024-01-04 13:25:00,56.2,56.2,56.1,56.15,49068.6,51.4017,51.4017,51.3103,51.356,49068.6
2024-01-04 13:30:00,56.15,56.2,56.1,56.15,22399.8,51.356,51.4017,51.3103,51.356,22399.8
2024-01-04 13:35:00,56.15,56.2,56.05,56.1,39274.2,51.356,51.4017,51.2645,51.3103,39274.2
2024-01-04 13:40:00,56.15,56.2,56.1,56.1,24817.6,51.356,51.4017,51.3103,51.3103,24817.6
2024-01-04 13:45:00,56.1,56.15,56.1,56.15,52183.2,51.3103,51.356,51.3103,51.356,52183.2
2024-01-04 13:50:00,56.1,56.2,56.1,56.2,40218.4,51.3103,51.4017,51.3103,51.4017,40218.4
2024-01-04 13:55:00,56.2,56.25,56.15,56.2,25703.0,51.4017,51.4475,51.356,51.4017,25703.0
2024-01-04 14:00:00,56.25,56.3,56.15,56.25,36597.8,51.4475,51.4932,51.356,51.4475,36597.8
2024-01-04 14:05:00,56.3,56.3,56.2,56.3,34673.0,51.4932,51.4932,51.4017,51.4932,34673.0
2024-01-04 14:10:00,56.3,56.4,56.25,56.3,61560.8,51.4932,51.5847,51.4475,51.4932,61560.8
2024-01-04 14:15:00,56.25,56.35,56.2,56.35,54391.2,51.4475,51.5389,51.4017,51.5389,54391.2
2024-01-04 14:20:00,56.35,56.45,56.3,56.4,49484.4,51.5389,51.6304,51.4932,51.5847,49484.4
2024-01-04 14:25:00,56.4,56.45,56.35,56.45,35191.8,51.5847,51.6304,51.5389,51.6304,35191.8
2024-01-04 14:30:00,56.45,56.45,56.35,56.4,23753.4,51.6304,51.6304,51.5389,51.5847,23753.4
2024-01-04 14:35:00,56.4,56.45,56.35,56.4,49611.8,51.5847,51.6304,51.5389,51.5847,49611.8
2024-01-04 14:40:00,56.4,56.45,56.35,56.45,28635.4,51.5847,51.6304,51.5389,51.6304,28635.4
2024-01-04 14:45:00,56.45,56.5,56.35,56.4,51284.0,51.6304,51.6761,51.5389,51.5847,51284.0
2024-01-04 14:50:00,56.4,56.4,56.25,56.35,35029.8,51.5847,51.5847,51.4475,51.5389,35029.8
2024-01-04 14:55:00,56.3,56.4,56.25,56.4,43292.0,51.4932,51.5847,51.4475,51.5847,43292.0
2024-01-04 15:00:00,56.35,56.4,56.3,56.35,51569.8,51.5389,51.5847,51.4932,51.5389,51569.8
2024-01-04 15:05:00,56.35,56.35,56.2,56.2,71636.0,51.5389,51.5389,51.4017,51.4017,71636.0
2024-01-04 15:10:00,56.25,56.35,56.2,56.35,51560.0,51.4475,51.5389,51.4017,51.5389,51560.0
2024-01-04 15:15:00,56.35,56.45,56.3,56.4,88250.4,51.5389,51.6304,51.4932,51.5847,88250.4
2024-01-04 15:20:00,56.4,56.4,56.35,56.4,102918.8,51.5847,51.5847,51.5389,51.5847,102918.8
2024-01-04 15:25:00,56.4,56.45,56.35,56.4,78492.2,51.5847,51.6304,51.5389,51.5847,78492.2
2024-01-04 15:30:00,56.4,56.4,56.25,56.3,60312.8,51.5847,51.5847,51.4475,51.4932,60312.8
2024-01-04 15:35:00,56.3,56.35,56.25,56.35,40470.6,51.4932,51.5389,51.4475,51.5389,40470.6
2024-01-04 15:40:00,56.35,56.4,56.3,56.4,13061.8,51.5389,51.5847,51.4932,51.5847,13061.8
2024-01-04 15:45:00,56.35,56.45,56.3,56.45,73208.4,51.5389,51.6304,51.4932,51.6304,73208.4
2024-01-04 15:50:00,56.45,56.65,56.45,56.65,122193.8,51.6304,51.8133,51.6304,51.8133,122193.8
2024-01-04 15:55:00,56.6,56.7,56.55,56.65,162992.8,51.7676,51.8591,51.7219,51.8133,162992.8
2024-01-05 09:30:00,56.6,56.7,56.35,56.35,85008.4,51.7676,51.8591,51.5389,51.5389,85008.4
2024-01-05 09:35:00,56.35,56.55,56.3,56.5,92065.4,51.5389,51.7219,51.4932,51.6761,92065.4
2024-01-05 09:40:00,56.55,56.6,56.4,56.45,129453.2,51.7219,51.7676,51.5847,51.6304,129453.2
2024-01-05 09:45:00,56.45,56.5,56.35,56.35,53467.6,51.6304,51.6761,51.5389,51.5389,53467.6
2024-01-05 09:50:00,56.35,56.4,56.3,56.35,15911.6,51.5389,51.5847,51.4932,51.5389,15911.6
2024-01-05 09:55:00,56.35,56.55,56.35,56.45,41780.6,51.5389,51.7219,51.5389,51.6304,41780.6
2024-01-05 10:00:00,56.4,56.45,55.95,56.0,99296.6,51.5847,51.6304,51.1731,51.2188,99296.6
2024-01-05 10:05:00,55.95,56.05,55.9,55.95,69116.6,51.1731,51.2645,51.1274,51.1731,69116.6
2024-01-05 10:10:00,55.9,56.0,55.9,56.0,189994.4,51.1274,51.2188,51.1274,51.2188,189994.4
2024-01-05 10:15:00,56.0,56.15,55.95,56.05,107898.0,51.2188,51.356,51.1731,51.2645,107898.0
2024-01-05 10:20:00,56.1,56.2,56.0,56.05,90378.2,51.3103,51.4017,51.2188,51.2645,90378.2
2024-01-05 10:25:00,56.0,56.05,55.9,56.0,77008.6,51.2188,51.2645,51.1274,51.2188,77008.6
2024-01-05 10:30:00,56.0,56.1,55.85,55.9,47567.2,51.2188,51.3103,51.0816,51.1274,47567.2
2024-01-05 10:35:00,55.85,55.9,55.8,55.9,30645.0,51.0816,51.1274,51.0359,51.1274,30645.0
2024-01-05 10:40:00,55.9,55.95,55.85,55.85,16075.8,51.1274,51.1731,51.0816,51.0816,16075.8
2024-01-05 10:45:00,55.85,55.95,55.8,55.9,12079.6,51.0816,51.1731,51.0359,51.1274,12079.6
2024-01-05 10:50:00,55.9,56.0,55.85,55.85,28667.6,51.1274,51.2188,51.0816,51.0816,28667.6
2024-01-05 10:55:00,55.85,55.9,55.8,55.85,24649.8,51.0816,51.1274,51.0359,51.0816,24649.8
2024-01-05 11:00:00,55.85,55.9,55.75,55.85,29650.2,51.0816,51.1274,50.9902,51.0816,29650.2
2024-01-05 11:05:00,55.85,55.95,55.8,55.85,52637.4,51.0816,51.1731,51.0359,51.0816,52637.4
2024-01-05 11:10:00,55.85,55.9,55.75,55.85,85233.4,51.0816,51.1274,50.9902,51.0816,85233.4
2024-01-05 11:15:00,55.8,56.05,55.75,56.0,125737.6,51.0359,51.2645,50.9902,51.2188,125737.6
2024-01-05 11:20:00,56.05,56.15,56.0,56.05,120940.8,51.2645,51.356,51.2188,51.2645,120940.8
2024-01-05 11:25:00,56.05,56.15,56.0,56.15,38347.6,51.2645,51.356,51.2188,51.356,38347.6
2024-01-05 11:30:00,56.1,56.15,56.05,56.1,40207.2,51.3103,51.356,51.2645,51.3103,40207.2
2024-01-05 11:35:00,56.1,56.15,56.05,56.1,42628.0,51.3103,51.356,51.2645,51.3103,42628.0
2024-01-05 11:40:00,56.15,56.25,56.1,56.25,65962.4,51.356,51.4475,51.3103,51.4475,65962.4
2024-01-05 11:45:00,56.25,56.3,56.15,56.3,58540.6,51.4475,51.4932,51.356,51.4932,58540.6
2024-01-05 11:50:00,56.25,56.3,56.1,56.15,65987.4,51.4475,51.4932,51.3103,51.356,65987.4
2024-01-05 11:55:00,56.15,56.2,56.1,56.2,32765.4,51.356,51.4017,51.3103,51.4017,32765.4
2024-01-05 12:00:00,56.15,56.25,56.15,56.2,59716.8,51.356,51.4475,51.356,51.4017,59716.8
2024-01-05 12:05:00,56.25,56.55,56.2,56.5,77232.8,51.4475,51.7219,51.4017,51.6761,77232.8
2024-01-05 12:10:00,56.55,56.6,56.4,56.45,75357.8,51.7219,51.7676,51.5847,51.6304,75357.8
2024-01-05 12:15:00,56.45,56.5,56.35,56.5,31882.8,51.6304,51.6761,51.5389,51.6761,31882.8
2024-01-05 12:20:00,56.5,56.55,56.45,56.55,28391.4,51.6761,51.7219,51.6304,51.7219,28391.4
2024-01-05 12:25:00,56.55,56.65,56.45,56.6,61194.2,51.7219,51.8133,51.6304,51.7676,61194.2
2024-01-05 12:30:00,56.6,56.65,56.5,56.6,48922.2,51.7676,51.8133,51.6761,51.7676,48922.2
2024-01-05 12:35:00,56.6,56.6,56.4,56.5,56758.4,51.7676,51.7676,51.5847,51.6761,56758.4
2024-01-05 12:40:00,56.5,56.5,56.4,56.4,36915.4,51.6761,51.6761,51.5847,51.5847,36915.4
2024-01-05 12:45:00,56.4,56.55,56.4,56.5,27251.4,51.5847,51.7219,51.5847,51.6761,27251.4
2024-01-05 12:50:00,56.5,56.55,56.4,56.4,26694.2,51.6761,51.7219,51.5847,51.5847,26694.2
2024-01-05 12:55:00,56.45,56.5,56.4,56.5,61937.6,51.6304,51.6761,51.5847,51.6761,61937.6
2024-01-05 13:00:00,56.5,56.7,56.45,56.65,93766.6,51.6761,51.8591,51.6304,51.8133,93766.6
2024-01-05 13:05:00,56.6,56.65,56.5,56.6,39345.0,51.7676,51.8133,51.6761,51.7676,39345.0
2024-01-05 13:10:00,56.6,56.7,56.5,56.65,56880.2,51.7676,51.8591,51.6761,51.8133,56880.2
2024-01-05 13:15:00,56.65,56.75,56.6,56.75,87340.0,51.8133,51.9048,51.7676,51.9048,87340.0
2024-01-05 13:20:00,56.75,56.75,56.6,56.65,20946.6,51.9048,51.9048,51.7676,51.8133,20946.6
2024-01-05 13:25:00,56.6,56.65,56.45,56.5,47304.4,51.7676,51.8133,51.6304,51.6761,47304.4
2024-01-05 13:30:00,56.45,56.45,56.3,56.35,68441.4,51.6304,51.6304,51.4932,51.5389,68441.4
2024-01-05 13:35:00,56.4,56.4,56.25,56.3,12092.8,51.5847,51.5847,51.4475,51.4932,12092.8
2024-01-05 13:40:00,56.3,56.35,56.25,56.35,23173.8,51.4932,51.5389,51.4475,51.5389,23173.8
2024-01-05 13:45:00,56.35,56.35,56.25,56.3,21551.8,51.5389,51.5389,51.4475,51.4932,21551.8
2024-01-05 13:50:00,56.3,56.35,56.2,56.3,27952.2,51.4932,51.5389,51.4017,51.4932,27952.2
2024-01-05 13:55:00,56.3,56.35,56.25,56.35,14017.4,51.4932,51.5389,51.4475,51.5389,14017.4
2024-01-05 14:00:00,56.3,56.35,56.25,56.3,55159.0,51.4932,51.5389,51.4475,51.4932,55159.0
2024-01-05 14:05:00,56.3,56.35,56.25,56.3,23610.6,51.4932,51.5389,51.4475,51.4932,23610.6
2024-01-05 14:10:00,56.25,56.35,56.2,56.25,36682.6,51.4475,51.5389,51.4017,51.4475,36682.6
2024-01-05 14:15:00,56.25,56.5,56.25,56.4,94880.8,51.4475,51.6761,51.4475,51.5847,94880.8
2024-01-05 14:20:00,56.45,56.45,56.35,56.4,26146.8,51.6304,51.6304,51.5389,51.5847,26146.8
2024-01-05 14:25:00,56.4,56.45,56.35,56.45,32607.6,51.5847,51.6304,51.5389,51.6304,32607.6
2024-01-05 14:30:00,56.45,56.45,56.35,56.45,33872.4,51.6304,51.6304,51.5389,51.6304,33872.4
2024-01-05 14:35:00,56.4,56.5,56.35,56.5,24429.2,51.5847,51.6761,51.5389,51.6761,24429.2
2024-01-05 14:40:00,56.5,56.6,56.45,56.55,55830.6,51.6761,51.7676,51.6304,51.7219,55830.6
2024-01-05 14:45:00,56.55,56.65,56.5,56.65,90734.6,51.7219,51.8133,51.6761,51.8133,90734.6
2024-01-05 14:50:00,56.65,56.8,56.6,56.75,61464.4,51.8133,51.9505,51.7676,51.9048,61464.4
2024-01-05 14:55:00,56.8,56.85,56.7,56.8,77472.0,51.9505,51.9962,51.8591,51.9505,77472.0
2024-01-05 15:00:00,56.8,56.85,56.75,56.85,27609.0,51.9505,51.9962,51.9048,51.9962,27609.0
2024-01-05 15:05:00,56.85,56.85,56.75,56.8,41966.4,51.9962,51.9962,51.9048,51.9505,41966.4
2024-01-05 15:10:00,56.8,56.85,56.7,56.75,17994.0,51.9505,51.9962,51.8591,51.9048,17994.0
2024-01-05 15:15:00,56.75,56.85,56.7,56.8,48043.0,51.9048,51.9962,51.8591,51.9505,48043.0
2024-01-05 15:20:00,56.85,56.85,56.75,56.85,81437.6,51.9962,51.9962,51.9048,51.9962,81437.6
2024-01-05 15:25:00,56.85,56.95,56.8,56.85,34291.8,51.9962,52.0877,51.9505,51.9962,34291.8
2024-01-05 15:30:00,56.85,56.95,56.8,56.85,98100.4,51.9962,52.0877,51.9505,51.9962,98100.4
2024-01-05 15:35:00,56.8,56.85,56.75,56.8,45503.8,51.9505,51.9962,51.9048,51.9505,45503.8
2024-01-05 15:40:00,56.8,56.85,56.7,56.7,101033.8,51.9505,51.9962,51.8591,51.8591,101033.8
2024-01-05 15:45:00,56.65,56.75,56.6,56.6,65321.0,51.8133,51.9048,51.7676,51.7676,65321.0
2024-01-05 15:50:00,56.6,56.65,56.5,56.5,88883.2,51.7676,51.8133,51.6761,51.6761,88883.2
2024-01-05 15:55:00,56.5,56.6,56.45,56.55,95387.2,51.6761,51.7676,51.6304,51.7219,95387.2
2024-01-08 09:30:00,56.2,56.25,55.95,55.95,69034.8,51.4017,51.4475,51.1731,51.1731,69034.8
2024-01-08 09:35:00,56.0,56.0,55.8,55.85,42114.2,51.2188,51.2188,51.0359,51.0816,42114.2
2024-01-08 09:40:00,55.8,55.85,55.75,55.75,104761.0,51.0359,51.0816,50.9902,50.9902,104761.0
2024-01-08 09:45:00,55.75,55.75,55.6,55.7,105572.0,50.9902,50.9902,50.853,50.9444,105572.0
2024-01-08 09:50:00,55.7,55.75,55.6,55.65,148814.2,50.9444,50.9902,50.853,50.8987,148814.2
2024-01-08 09:55:00,55.65,55.7,55.35,55.35,148956.2,50.8987,50.9444,50.6243,50.6243,148956.2
2024-01-08 10:00:00,55.35,55.5,55.3,55.3,84747.2,50.6243,50.7615,50.5786,50.5786,84747.2
2024-01-08 10:05:00,55.3,55.35,55.25,55.35,95480.2,50.5786,50.6243,50.5329,50.6243,95480.2
2024-01-08 10:10:00,55.3,55.45,55.3,55.4,68694.2,50.5786,50.7158,50.5786,50.67,68694.2
2024-01-08 10:15:00,55.4,55.45,55.3,55.3,112847.6,50.67,50.7158,50.5786,50.5786,112847.6
2024-01-08 10:20:00,55.3,55.4,55.3,55.4,24473.0,50.5786,50.67,50.5786,50.67,24473.0
2024-01-08 10:25:00,55.4,55.4,55.3,55.3,23170.6,50.67,50.67,50.5786,50.5786,23170.6
2024-01-08 10:30:00,55.3,55.3,55.2,55.25,115652.4,50.5786,50.5786,50.4871,50.5329,115652.4
2024-01-08 10:35:00,55.2,55.3,55.2,55.3,7683.2,50.4871,50.5786,50.4871,50.5786,7683.2
2024-01-08 10:40:00,55.25,55.3,55.15,55.2,51666.6,50.5329,50.5786,50.4414,50.4871,51666.6
2024-01-08 10:45:00,55.2,55.25,55.1,55.1,50033.0,50.4871,50.5329,50.3957,50.3957,50033.0
2024-01-08 10:50:00,55.15,55.2,55.1,55.15,49087.2,50.4414,50.4871,50.3957,50.4414,49087.2
2024-01-08 10:55:00,55.15,55.2,55.15,55.2,21282.4,50.4414,50.4871,50.4414,50.4871,21282.4
2024-01-08 11:00:00,55.2,55.25,55.15,55.2,59461.0,50.4871,50.5329,50.4414,50.4871,59461.0
2024-01-08 11:05:00,55.2,55.25,55.1,55.2,20216.0,50.4871,50.5329,50.3957,50.4871,20216.0
2024-01-08 11:10:00,55.2,55.3,55.15,55.25,27797.4,50.4871,50.5786,50.4414,50.5329,27797.4
2024-01-08 11:15:00,55.25,55.3,55.2,55.2,29291.6,50.5329,50.5786,50.4871,50.4871,29291.6
2024-01-08 11:20:00,55.2,55.25,55.15,55.25,50230.6,50.4871,50.5329,50.4414,50.5329,50230.6
2024-01-08 11:25:00,55.2,55.3,55.2,55.25,36051.0,50.4871,50.5786,50.4871,50.5329,36051.0
2024-01-08 11:30:00,55.25,55.3,55.15,55.2,50884.6,50.5329,50.5786,50.4414,50.4871,50884.6
2024-01-08 11:35:00,55.2,55.2,55.1,55.2,88878.4,50.4871,50.4871,50.3957,50.4871,88878.4
2024-01-08 11:40:00,55.2,55.25,55.15,55.2,27256.6,50.4871,50.5329,50.4414,50.4871,27256.6
2024-01-08 11:45:00,55.25,55.25,55.15,55.2,10947.0,50.5329,50.5329,50.4414,50.4871,10947.0
2024-01-08 11:50:00,55.2,55.25,55.15,55.2,7102.2,50.4871,50.5329,50.4414,50.4871,7102.2
2024-01-08 11:55:00,55.15,55.25,55.05,55.05,38077.0,50.4414,50.5329,50.3499,50.3499,38077.0
2024-01-08 12:00:00,55.05,55.1,54.95,55.0,120070.0,50.3499,50.3957,50.2585,50.3042,120070.0
2024-01-08 12:05:00,55.0,55.05,54.9,55.0,61047.8,50.3042,50.3499,50.2127,50.3042,61047.8
2024-01-08 12:10:00,55.0,55.05,54.95,55.0,20208.0,50.3042,50.3499,50.2585,50.3042,20208.0
2024-01-08 12:15:00,55.0,55.0,54.95,54.95,11728.2,50.3042,50.3042,50.2585,50.2585,11728.2
2024-01-08 12:20:00,55.0,55.1,54.95,55.05,38905.0,50.3042,50.3957,50.2585,50.3499,38905.0
2024-01-08 12:25:00,55.05,55.05,55.0,55.0,18325.2,50.3499,50.3499,50.3042,50.3042,18325.2
2024-01-08 12:30:00,55.0,55.05,54.9,54.9,31412.4,50.3042,50.3499,50.2127,50.2127,31412.4
2024-01-08 12:35:00,54.95,54.95,54.85,54.85,12116.2,50.2585,50.2585,50.167,50.167,12116.2
2024-01-08 12:40:00,54.85,54.9,54.8,54.9,20040.6,50.167,50.2127,50.1213,50.2127,20040.6
2024-01-08 12:45:00,54.85,54.9,54.85,54.85,7089.8,50.167,50.2127,50.167,50.167,7089.8
2024-01-08 12:50:00,54.85,54.9,54.75,54.75,19189.6,50.167,50.2127,50.0755,50.0755,19189.6
2024-01-08 12:55:00,54.8,54.85,54.75,54.8,17929.2,50.1213,50.167,50.0755,50.1213,17929.2
2024-01-08 13:00:00,54.8,54.85,54.8,54.85,9300.0,50.1213,50.167,50.1213,50.167,9300.0
2024-01-08 13:05:00,54.8,54.85,54.75,54.8,26484.0,50.1213,50.167,50.0755,50.1213,26484.0
2024-01-08 13:10:00,54.8,54.9,54.75,54.85,34151.4,50.1213,50.2127,50.0755,50.167,34151.4
2024-01-08 13:15:00,54.8,54.85,54.75,54.8,21349.6,50.1213,50.167,50.0755,50.1213,21349.6
2024-01-08 13:20:00,54.8,54.85,54.75,54.8,12897.8,50.1213,50.167,50.0755,50.1213,12897.8
2024-01-08 13:25:00,54.75,54.85,54.75,54.8,22346.4,50.0755,50.167,50.0755,50.1213,22346.4
2024-01-08 13:30:00,54.8,54.85,54.8,54.8,7099.4,50.1213,50.167,50.1213,50.1213,7099.4
2024-01-08 13:35:00,54.8,54.85,54.75,54.8,9421.6,50.1213,50.167,50.0755,50.1213,9421.6
2024-01-08 13:40:00,54.75,54.8,54.75,54.8,33577.8,50.0755,50.1213,50.0755,50.1213,33577.8
2024-01-08 13:45:00,54.75,54.8,54.65,54.7,59509.6,50.0755,50.1213,49.9841,50.0298,59509.6
2024-01-08 13:50:00,54.7,54.75,54.7,54.7,46953.8,50.0298,50.0755,50.0298,50.0298,46953.8
2024-01-08 13:55:00,54.75,54.75,54.6,54.65,8941.4,50.0755,50.0755,49.9383,49.9841,8941.4
2024-01-08 14:00:00,54.65,54.7,54.6,54.65,52745.0,49.9841,50.0298,49.9383,49.9841,52745.0
2024-01-08 14:05:00,54.65,54.7,54.6,54.65,62808.2,49.9841,50.0298,49.9383,49.9841,62808.2
2024-01-08 14:10:00,54.65,54.65,54.55,54.55,50194.4,49.9841,49.9841,49.8926,49.8926,50194.4
2024-01-08 14:15:00,54.55,54.65,54.5,54.6,38361.0,49.8926,49.9841,49.8469,49.9383,38361.0
2024-01-08 14:20:00,54.6,54.65,54.6,54.65,7407.2,49.9383,49.9841,49.9383,49.9841,7407.2
2024-01-08 14:25:00,54.65,54.65,54.5,54.5,65341.6,49.9841,49.9841,49.8469,49.8469,65341.6
2024-01-08 14:30:00,54.5,54.55,54.4,54.45,65091.8,49.8469,49.8926,49.7554,49.8012,65091.8
2024-01-08 14:35:00,54.45,54.5,54.4,54.5,11794.2,49.8012,49.8469,49.7554,49.8469,11794.2
2024-01-08 14:40:00,54.45,54.5,54.4,54.4,53423.4,49.8012,49.8469,49.7554,49.7554,53423.4
2024-01-08 14:45:00,54.4,54.45,54.35,54.4,31222.8,49.7554,49.8012,49.7097,49.7554,31222.8
2024-01-08 14:50:00,54.4,54.4,54.35,54.35,11203.2,49.7554,49.7554,49.7097,49.7097,11203.2
2024-01-08 14:55:00,54.35,54.4,54.25,54.3,21586.6,49.7097,49.7554,49.6182,49.664,21586.6
2024-01-08 15:00:00,54.35,54.4,54.3,54.35,63114.6,49.7097,49.7554,49.664,49.7097,63114.6
2024-01-08 15:05:00,54.3,54.4,54.3,54.35,46205.4,49.664,49.7554,49.664,49.7097,46205.4
2024-01-08 15:10:00,54.35,54.4,54.3,54.35,30254.2,49.7097,49.7554,49.664,49.7097,30254.2
2024-01-08 15:15:00,54.4,54.4,54.25,54.3,49915.0,49.7554,49.7554,49.6182,49.664,49915.0
2024-01-08 15:20:00,54.3,54.35,54.25,54.3,20961.4,49.664,49.7097,49.6182,49.664,20961.4
2024-01-08 15:25:00,54.3,54.4,54.25,54.35,33937.6,49.664,49.7554,49.6182,49.7097,33937.6
2024-01-08 15:30:00,54.4,54.4,54.3,54.3,67449.8,49.7554,49.7554,49.664,49.664,67449.8
2024-01-08 15:35:00,54.3,54.35,54.2,54.25,51101.2,49.664,49.7097,49.5725,49.6182,51101.2
2024-01-08 15:40:00,54.2,54.3,54.2,54.3,43202.0,49.5725,49.664,49.5725,49.664,43202.0
2024-01-08 15:45:00,54.3,54.4,54.25,54.35,79061.0,49.664,49.7554,49.6182,49.7097,79061.0
2024-01-08 15:50:00,54.35,54.35,54.15,54.2,162689.0,49.7097,49.7097,49.5268,49.5725,162689.0
2024-01-08 15:55:00,54.2,54.3,54.1,54.2,161780.6,49.5725,49.664,49.481,49.5725,161780.6
2024-01-09 09:30:00,55.1,55.1,54.75,54.75,85086.8,50.3957,50.3957,50.0755,50.0755,85086.8
2024-01-09 09:35:00,54.8,54.95,54.75,54.95,54340.6,50.1213,50.2585,50.0755,50.2585,54340.6
2024-01-09 09:40:00,54.9,55.1,54.8,55.0,62720.2,50.2127,50.3957,50.1213,50.3042,62720.2
2024-01-09 09:45:00,55.0,55.1,54.9,55.05,58900.8,50.3042,50.3957,50.2127,50.3499,58900.8
2024-01-09 09:50:00,55.0,55.05,54.9,55.0,56606.0,50.3042,50.3499,50.2127,50.3042,56606.0
2024-01-09 09:55:00,55.0,55.05,54.8,54.8,32711.0,50.3042,50.3499,50.1213,50.1213,32711.0
2024-01-09 10:00:00,54.8,54.9,54.75,54.9,48763.6,50.1213,50.2127,50.0755,50.2127,48763.6
2024-01-09 10:05:00,54.9,54.95,54.7,54.7,61857.2,50.2127,50.2585,50.0298,50.0298,61857.2
2024-01-09 10:10:00,54.7,54.75,54.65,54.65,15796.0,50.0298,50.0755,49.9841,49.9841,15796.0
2024-01-09 10:15:00,54.65,54.65,54.55,54.6,106327.2,49.9841,49.9841,49.8926,49.9383,106327.2
2024-01-09 10:20:00,54.6,54.6,54.55,54.6,15495.2,49.9383,49.9383,49.8926,49.9383,15495.2
2024-01-09 10:25:00,54.6,54.75,54.55,54.7,40505.6,49.9383,50.0755,49.8926,50.0298,40505.6
2024-01-09 10:30:00,54.7,54.8,54.65,54.65,30839.2,50.0298,50.1213,49.9841,49.9841,30839.2
2024-01-09 10:35:00,54.7,54.7,54.55,54.55,76864.4,50.0298,50.0298,49.8926,49.8926,76864.4
2024-01-09 10:40:00,54.6,54.65,54.5,54.55,27931.0,49.9383,49.9841,49.8469,49.8926,27931.0
2024-01-09 10:45:00,54.6,54.65,54.55,54.55,42310.0,49.9383,49.9841,49.8926,49.8926,42310.0
2024-01-09 10:50:00,54.55,54.65,54.5,54.65,39837.2,49.8926,49.9841,49.8469,49.9841,39837.2
2024-01-09 10:55:00,54.65,54.7,54.55,54.65,34765.8,49.9841,50.0298,49.8926,49.9841,34765.8
2024-01-09 11:00:00,54.65,54.65,54.45,54.5,26592.0,49.9841,49.9841,49.8012,49.8469,26592.0
2024-01-09 11:05:00,54.5,54.55,54.45,54.5,35869.2,49.8469,49.8926,49.8012,49.8469,35869.2
2024-01-09 11:10:00,54.5,54.55,54.45,54.45,16490.2,49.8469,49.8926,49.8012,49.8012,16490.2
2024-01-09 11:15:00,54.45,54.5,54.3,54.35,32973.4,49.8012,49.8469,49.664,49.7097,32973.4
2024-01-09 11:20:00,54.35,54.4,54.3,54.3,48280.8,49.7097,49.7554,49.664,49.664,48280.8
2024-01-09 11:25:00,54.3,54.4,54.3,54.35,20420.2,49.664,49.7554,49.664,49.7097,20420.2
2024-01-09 11:30:00,54.3,54.35,54.25,54.3,18272.0,49.664,49.7097,49.6182,49.664,18272.0
2024-01-09 11:35:00,54.3,54.35,54.25,54.3,28574.4,49.664,49.7097,49.6182,49.664,28574.4
2024-01-09 11:40:00,54.3,54.4,54.3,54.3,23590.0,49.664,49.7554,49.664,49.664,23590.0
2024-01-09 11:45:00,54.3,54.3,54.25,54.25,23798.6,49.664,49.664,49.6182,49.6182,23798.6
2024-01-09 11:50:00,54.3,54.3,54.1,54.1,43203.4,49.664,49.664,49.481,49.481,43203.4
2024-01-09 11:55:00,54.1,54.15,54.0,54.0,45992.0,49.481,49.5268,49.3896,49.3896,45992.0
2024-01-09 12:00:00,54.0,54.1,53.95,54.1,25074.4,49.3896,49.481,49.3438,49.481,25074.4
2024-01-09 12:05:00,54.1,54.1,53.95,53.95,13377.0,49.481,49.481,49.3438,49.3438,13377.0
2024-01-09 12:10:00,53.95,54.05,53.95,54.0,13726.4,49.3438,49.4353,49.3438,49.3896,13726.4
2024-01-09 12:15:00,54.0,54.1,54.0,54.1,28319.4,49.3896,49.481,49.3896,49.481,28319.4
2024-01-09 12:20:00,54.1,54.1,54.05,54.05,11317.6,49.481,49.481,49.4353,49.4353,11317.6
2024-01-09 12:25:00,54.1,54.1,54.0,54.0,8512.8,49.481,49.481,49.3896,49.3896,8512.8
2024-01-09 12:30:00,54.0,54.15,54.0,54.1,20949.4,49.3896,49.5268,49.3896,49.481,20949.4
2024-01-09 12:35:00,54.1,54.1,54.05,54.05,5811.0,49.481,49.481,49.4353,49.4353,5811.0
2024-01-09 12:40:00,54.1,54.1,54.0,54.0,6870.6,49.481,49.481,49.3896,49.3896,6870.6
2024-01-09 12:45:00,54.0,54.05,54.0,54.05,4747.6,49.3896,49.4353,49.3896,49.4353,4747.6
2024-01-09 12:50:00,54.0,54.05,53.9,53.9,10218.6,49.3896,49.4353,49.2981,49.2981,10218.6
2024-01-09 12:55:00,53.95,54.0,53.9,53.95,31837.8,49.3438,49.3896,49.2981,49.3438,31837.8
2024-01-09 13:00:00,53.95,53.95,53.75,53.8,18242.8,49.3438,49.3438,49.1609,49.2067,18242.8
2024-01-09 13:05:00,53.8,54.0,53.75,53.95,47122.0,49.2067,49.3896,49.1609,49.3438,47122.0
2024-01-09 13:10:00,53.95,53.95,53.85,53.9,23435.4,49.3438,49.3438,49.2524,49.2981,23435.4
2024-01-09 13:15:00,53.9,53.95,53.85,53.9,21353.6,49.2981,49.3438,49.2524,49.2981,21353.6
2024-01-09 13:20:00,53.9,53.95,53.85,53.95,38503.4,49.2981,49.3438,49.2524,49.3438,38503.4
2024-01-09 13:25:00,53.95,54.05,53.9,54.0,30954.8,49.3438,49.4353,49.2981,49.3896,30954.8
2024-01-09 13:30:00,54.05,54.25,54.05,54.2,68323.4,49.4353,49.6182,49.4353,49.5725,68323.4
2024-01-09 13:35:00,54.2,54.2,54.05,54.15,28501.2,49.5725,49.5725,49.4353,49.5268,28501.2
2024-01-09 13:40:00,54.1,54.15,54.1,54.15,8454.0,49.481,49.5268,49.481,49.5268,8454.0
2024-01-09 13:45:00,54.15,54.2,54.0,54.05,39884.6,49.5268,49.5725,49.3896,49.4353,39884.6
2024-01-09 13:50:00,54.0,54.0,53.85,53.9,24560.4,49.3896,49.3896,49.2524,49.2981,24560.4
2024-01-09 13:55:00,53.85,54.0,53.85,53.95,40336.2,49.2524,49.3896,49.2524,49.3438,40336.2
2024-01-09 14:00:00,53.95,54.0,53.85,53.9,11640.2,49.3438,49.3896,49.2524,49.2981,11640.2
2024-01-09 14:05:00,53.9,53.9,53.85,53.9,1280.0,49.2981,49.2981,49.2524,49.2981,1280.0
2024-01-09 14:10:00,53.85,54.0,53.85,54.0,17397.8,49.2524,49.3896,49.2524,49.3896,17397.8
2024-01-09 14:15:00,54.0,54.1,53.95,54.05,36706.0,49.3896,49.481,49.3438,49.4353,36706.0
2024-01-09 14:20:00,54.05,54.1,53.95,54.05,34673.6,49.4353,49.481,49.3438,49.4353,34673.6
2024-01-09 14:25:00,54.05,54.15,54.0,54.1,54879.2,49.4353,49.5268,49.3896,49.481,54879.2
2024-01-09 14:30:00,54.1,54.15,54.0,54.0,14807.0,49.481,49.5268,49.3896,49.3896,14807.0
2024-01-09 14:35:00,54.0,54.1,53.95,54.1,68887.2,49.3896,49.481,49.3438,49.481,68887.2
2024-01-09 14:40:00,54.1,54.2,54.05,54.15,107199.4,49.481,49.5725,49.4353,49.5268,107199.4
2024-01-09 14:45:00,54.1,54.15,54.0,54.05,22283.2,49.481,49.5268,49.3896,49.4353,22283.2
2024-01-09 14:50:00,54.0,54.1,54.0,54.05,54755.2,49.3896,49.481,49.3896,49.4353,54755.2
2024-01-09 14:55:00,54.05,54.1,54.0,54.05,15739.8,49.4353,49.481,49.3896,49.4353,15739.8
2024-01-09 15:00:00,54.0,54.05,53.95,54.0,55310.8,49.3896,49.4353,49.3438,49.3896,55310.8
2024-01-09 15:05:00,53.95,54.2,53.95,54.15,48986.6,49.3438,49.5725,49.3438,49.5268,48986.6
2024-01-09 15:10:00,54.1,54.15,54.0,54.1,45788.8,49.481,49.5268,49.3896,49.481,45788.8
2024-01-09 15:15:00,54.1,54.1,54.0,54.05,35727.0,49.481,49.481,49.3896,49.4353,35727.0
2024-01-09 15:20:00,54.05,54.05,53.95,54.05,43055.6,49.4353,49.4353,49.3438,49.4353,43055.6
2024-01-09 15:25:00,54.05,54.1,54.0,54.05,65344.8,49.4353,49.481,49.3896,49.4353,65344.8
2024-01-09 15:30:00,54.05,54.15,54.0,54.1,41184.6,49.4353,49.5268,49.3896,49.481,41184.6
2024-01-09 15:35:00,54.1,54.15,54.05,54.15,47280.4,49.481,49.5268,49.4353,49.5268,47280.4
2024-01-09 15:40:00,54.1,54.25,54.1,54.2,79397.4,49.481,49.6182,49.481,49.5725,79397.4
2024-01-09 15:45:00,54.2,54.25,54.15,54.25,63520.8,49.5725,49.6182,49.5268,49.6182,63520.8
2024-01-09 15:50:00,54.25,54.35,54.0,54.0,198375.6,49.6182,49.7097,49.3896,49.3896,198375.6
2024-01-09 15:55:00,54.0,54.1,53.95,54.0,117883.0,49.3896,49.481,49.3438,49.3896,117883.0
2024-01-10 09:30:00,53.95,53.95,53.75,53.85,69658.0,49.3438,49.3438,49.1609,49.2524,69658.0
2024-01-10 09:35:00,53.85,53.85,53.7,53.8,37386.4,49.2524,49.2524,49.1152,49.2067,37386.4
2024-01-10 09:40:00,53.8,53.9,53.75,53.85,26067.8,49.2067,49.2981,49.1609,49.2524,26067.8
2024-01-10 09:45:00,53.8,53.95,53.8,53.9,58799.4,49.2067,49.3438,49.2067,49.2981,58799.4
2024-01-10 09:50:00,53.9,54.1,53.85,54.05,73078.6,49.2981,49.481,49.2524,49.4353,73078.6
2024-01-10 09:55:00,54.05,54.15,53.95,53.95,42367.6,49.4353,49.5268,49.3438,49.3438,42367.6
2024-01-10 10:00:00,53.95,54.2,53.95,54.1,65368.6,49.3438,49.5725,49.3438,49.481,65368.6
2024-01-10 10:05:00,54.1,54.2,54.0,54.05,44767.2,49.481,49.5725,49.3896,49.4353,44767.2
2024-01-10 10:10:00,54.0,54.05,53.85,53.9,35924.2,49.3896,49.4353,49.2524,49.2981,35924.2
2024-01-10 10:15:00,53.9,53.95,53.8,53.95,25494.0,49.2981,49.3438,49.2067,49.3438,25494.0
2024-01-10 10:20:00,53.9,53.95,53.85,53.95,16363.2,49.2981,49.3438,49.2524,49.3438,16363.2
2024-01-10 10:25:00,53.95,54.0,53.8,53.85,26700.0,49.3438,49.3896,49.2067,49.2524,26700.0
2024-01-10 10:30:00,53.8,53.85,53.75,53.8,37042.0,49.2067,49.2524,49.1609,49.2067,37042.0
2024-01-10 10:35:00,53.8,53.85,53.75,53.8,45911.2,49.2067,49.2524,49.1609,49.2067,45911.2
2024-01-10 10:40:00,53.8,53.8,53.65,53.65,19950.6,49.2067,49.2067,49.0695,49.0695,19950.6
2024-01-10 10:45:00,53.65,53.75,53.6,53.65,40111.2,49.0695,49.1609,49.0237,49.0695,40111.2
2024-01-10 10:50:00,53.65,53.7,53.6,53.7,10112.8,49.0695,49.1152,49.0237,49.1152,10112.8
2024-01-10 10:55:00,53.7,53.7,53.6,53.6,4035.0,49.1152,49.1152,49.0237,49.0237,4035.0
2024-01-10 11:00:00,53.6,53.65,53.55,53.65,39941.2,49.0237,49.0695,48.978,49.0695,39941.2
2024-01-10 11:05:00,53.6,53.7,53.6,53.65,44514.8,49.0237,49.1152,49.0237,49.0695,44514.8
2024-01-10 11:10:00,53.65,53.85,53.65,53.8,44142.8,49.0695,49.2524,49.0695,49.2067,44142.8
2024-01-10 11:15:00,53.8,53.85,53.75,53.8,33203.2,49.2067,49.2524,49.1609,49.2067,33203.2
2024-01-10 11:20:00,53.8,53.8,53.7,53.8,21030.4,49.2067,49.2067,49.1152,49.2067,21030.4
2024-01-10 11:25:00,53.8,53.8,53.7,53.8,12793.6,49.2067,49.2067,49.1152,49.2067,12793.6
2024-01-10 11:30:00,53.8,53.85,53.75,53.85,44445.4,49.2067,49.2524,49.1609,49.2524,44445.4
2024-01-10 11:35:00,53.85,53.85,53.75,53.8,17433.0,49.2524,49.2524,49.1609,49.2067,17433.0
2024-01-10 11:40:00,53.75,53.8,53.65,53.7,19091.2,49.1609,49.2067,49.0695,49.1152,19091.2
2024-01-10 11:45:00,53.7,53.75,53.65,53.75,13061.4,49.1152,49.1609,49.0695,49.1609,13061.4
2024-01-10 11:50:00,53.75,53.85,53.7,53.75,44661.2,49.1609,49.2524,49.1152,49.1609,44661.2
2024-01-10 11:55:00,53.75,53.8,53.65,53.7,28946.8,49.1609,49.2067,49.0695,49.1152,28946.8
2024-01-10 12:00:00,53.7,53.75,53.65,53.75,28878.6,49.1152,49.1609,49.0695,49.1609,28878.6
2024-01-10 12:05:00,53.7,53.75,53.65,53.7,46665.4,49.1152,49.1609,49.0695,49.1152,46665.4
2024-01-10 12:10:00,53.7,53.7,53.6,53.6,15355.2,49.1152,49.1152,49.0237,49.0237,15355.2
2024-01-10 12:15:00,53.6,53.65,53.6,53.65,27513.0,49.0237,49.0695,49.0237,49.0695,27513.0
2024-01-10 12:20:00,53.6,53.65,53.6,53.6,10266.0,49.0237,49.0695,49.0237,49.0237,10266.0
2024-01-10 12:25:00,53.6,53.7,53.6,53.6,25594.0,49.0237,49.1152,49.0237,49.0237,25594.0
2024-01-10 12:30:00,53.6,53.65,53.6,53.6,17114.6,49.0237,49.0695,49.0237,49.0237,17114.6
2024-01-10 12:35:00,53.6,53.65,53.5,53.55,20214.0,49.0237,49.0695,48.9323,48.978,20214.0
2024-01-10 12:40:00,53.55,53.6,53.5,53.6,23099.4,48.978,49.0237,48.9323,49.0237,23099.4
2024-01-10 12:45:00,53.6,53.6,53.5,53.55,27366.2,49.0237,49.0237,48.9323,48.978,27366.2
2024-01-10 12:50:00,53.55,53.55,53.5,53.55,9547.6,48.978,48.978,48.9323,48.978,9547.6
2024-01-10 12:55:00,53.5,53.55,53.45,53.5,59739.4,48.9323,48.978,48.8865,48.9323,59739.4
2024-01-10 13:00:00,53.5,53.6,53.35,53.4,103507.4,48.9323,49.0237,48.7951,48.8408,103507.4
2024-01-10 13:05:00,53.4,53.55,53.35,53.55,46190.0,48.8408,48.978,48.7951,48.978,46190.0
2024-01-10 13:10:00,53.5,53.65,53.5,53.55,45693.0,48.9323,49.0695,48.9323,48.978,45693.0
2024-01-10 13:15:00,53.55,53.6,53.45,53.5,32504.2,48.978,49.0237,48.8865,48.9323,32504.2
2024-01-10 13:20:00,53.55,53.6,53.5,53.5,17367.6,48.978,49.0237,48.9323,48.9323,17367.6
2024-01-10 13:25:00,53.5,53.55,53.45,53.55,41550.8,48.9323,48.978,48.8865,48.978,41550.8
2024-01-10 13:30:00,53.55,53.55,53.4,53.45,23446.8,48.978,48.978,48.8408,48.8865,23446.8
2024-01-10 13:35:00,53.45,53.55,53.4,53.45,47118.2,48.8865,48.978,48.8408,48.8865,47118.2
2024-01-10 13:40:00,53.45,53.5,53.4,53.45,29926.8,48.8865,48.9323,48.8408,48.8865,29926.8
2024-01-10 13:45:00,53.45,53.5,53.4,53.45,23014.8,48.8865,48.9323,48.8408,48.8865,23014.8
2024-01-10 13:50:00,53.45,53.45,53.4,53.4,6970.0,48.8865,48.8865,48.8408,48.8408,6970.0
2024-01-10 13:55:00,53.4,53.45,53.4,53.45,7116.2,48.8408,48.8865,48.8408,48.8865,7116.2
2024-01-10 14:00:00,53.4,53.45,53.35,53.35,10895.8,48.8408,48.8865,48.7951,48.7951,10895.8
2024-01-10 14:05:00,53.4,53.4,53.3,53.35,40264.8,48.8408,48.8408,48.7493,48.7951,40264.8
2024-01-10 14:10:00,53.35,53.35,53.15,53.25,105487.2,48.7951,48.7951,48.6121,48.7036,105487.2
2024-01-10 14:15:00,53.25,53.25,53.15,53.2,9100.0,48.7036,48.7036,48.6121,48.6579,9100.0
2024-01-10 14:20:00,53.2,53.25,53.15,53.2,22702.6,48.6579,48.7036,48.6121,48.6579,22702.6
2024-01-10 14:25:00,53.2,53.25,53.15,53.25,41787.6,48.6579,48.7036,48.6121,48.7036,41787.6
2024-01-10 14:30:00,53.25,53.25,53.2,53.25,13393.6,48.7036,48.7036,48.6579,48.7036,13393.6
2024-01-10 14:35:00,53.25,53.3,53.2,53.25,28088.8,48.7036,48.7493,48.6579,48.7036,28088.8
2024-01-10 14:40:00,53.25,53.3,53.2,53.2,10837.0,48.7036,48.7493,48.6579,48.6579,10837.0
2024-01-10 14:45:00,53.2,53.25,53.15,53.2,31178.4,48.6579,48.7036,48.6121,48.6579,31178.4
2024-01-10 14:50:00,53.15,53.2,53.05,53.1,46732.8,48.6121,48.6579,48.5207,48.5664,46732.8
2024-01-10 14:55:00,53.1,53.15,53.05,53.05,27215.0,48.5664,48.6121,48.5207,48.5207,27215.0
2024-01-10 15:00:00,53.05,53.15,53.05,53.1,28232.4,48.5207,48.6121,48.5207,48.5664,28232.4
2024-01-10 15:05:00,53.1,53.15,53.05,53.05,50288.2,48.5664,48.6121,48.5207,48.5207,50288.2
2024-01-10 15:10:00,53.05,53.25,53.05,53.15,73411.6,48.5207,48.7036,48.5207,48.6121,73411.6
2024-01-10 15:15:00,53.15,53.25,53.1,53.25,112489.6,48.6121,48.7036,48.5664,48.7036,112489.6
2024-01-10 15:20:00,53.2,53.4,53.15,53.4,203133.2,48.6579,48.8408,48.6121,48.8408,203133.2
2024-01-10 15:25:00,53.4,53.45,53.25,53.3,67709.6,48.8408,48.8865,48.7036,48.7493,67709.6
2024-01-10 15:30:00,53.35,53.35,53.25,53.3,77770.8,48.7951,48.7951,48.7036,48.7493,77770.8
2024-01-10 15:35:00,53.25,53.35,53.25,53.35,60970.6,48.7036,48.7951,48.7036,48.7951,60970.6
2024-01-10 15:40:00,53.35,53.5,53.3,53.45,66523.8,48.7951,48.9323,48.7493,48.8865,66523.8
2024-01-10 15:45:00,53.45,53.55,53.35,53.5,210862.8,48.8865,48.978,48.7951,48.9323,210862.8
2024-01-10 15:50:00,53.5,53.6,53.35,53.4,166591.8,48.9323,49.0237,48.7951,48.8408,166591.8
2024-01-10 15:55:00,53.35,53.4,53.2,53.3,94451.2,48.7951,48.8408,48.6579,48.7493,94451.2
2024-01-11 09:30:00,53.0,53.05,52.85,52.85,130494.6,48.475,48.5207,48.3378,48.3378,130494.6
2024-01-11 09:35:00,52.85,52.9,52.65,52.85,96654.0,48.3378,48.3835,48.1548,48.3378,96654.0
2024-01-11 09:40:00,52.85,53.05,52.75,52.95,37461.8,48.3378,48.5207,48.2463,48.4292,37461.8
2024-01-11 09:45:00,53.0,53.3,52.95,53.3,77308.4,48.475,48.7493,48.4292,48.7493,77308.4
2024-01-11 09:50:00,53.25,53.4,53.2,53.2,67546.4,48.7036,48.8408,48.6579,48.6579,67546.4
2024-01-11 09:55:00,53.25,53.35,53.2,53.2,34981.8,48.7036,48.7951,48.6579,48.6579,34981.8
2024-01-11 10:00:00,53.15,53.65,53.15,53.6,94696.8,48.6121,49.0695,48.6121,49.0237,94696.8
2024-01-11 10:05:00,53.6,54.0,53.6,53.95,137735.8,49.0237,49.3896,49.0237,49.3438,137735.8
2024-01-11 10:10:00,53.95,54.05,53.8,53.95,202775.6,49.3438,49.4353,49.2067,49.3438,202775.6
2024-01-11 10:15:00,53.95,54.0,53.6,53.6,143196.0,49.3438,49.3896,49.0237,49.0237,143196.0
2024-01-11 10:20:00,53.65,53.7,53.55,53.65,200963.4,49.0695,49.1152,48.978,49.0695,200963.4
2024-01-11 10:25:00,53.65,53.75,53.55,53.65,211063.6,49.0695,49.1609,48.978,49.0695,211063.6
2024-01-11 10:30:00,53.6,53.75,53.35,53.75,137284.8,49.0237,49.1609,48.7951,49.1609,137284.8
2024-01-11 10:35:00,53.75,53.75,53.5,53.55,160194.0,49.1609,49.1609,48.9323,48.978,160194.0
2024-01-11 10:40:00,53.55,53.7,53.5,53.55,112449.2,48.978,49.1152,48.9323,48.978,112449.2
2024-01-11 10:45:00,53.55,53.8,53.55,53.7,70601.2,48.978,49.2067,48.978,49.1152,70601.2
2024-01-11 10:50:00,53.7,53.9,53.65,53.9,167758.6,49.1152,49.2981,49.0695,49.2981,167758.6
2024-01-11 10:55:00,53.9,53.9,53.75,53.85,92322.6,49.2981,49.2981,49.1609,49.2524,92322.6
2024-01-11 11:00:00,53.8,53.95,53.75,53.9,67439.2,49.2067,49.3438,49.1609,49.2981,67439.2
2024-01-11 11:05:00,53.85,53.95,53.8,53.95,52679.2,49.2524,49.3438,49.2067,49.3438,52679.2
2024-01-11 11:10:00,53.9,54.3,53.85,54.25,130200.0,49.2981,49.664,49.2524,49.6182,130200.0
2024-01-11 11:15:00,54.3,54.35,54.2,54.2,82525.0,49.664,49.7097,49.5725,49.5725,82525.0
2024-01-11 11:20:00,54.2,54.25,54.1,54.15,74415.0,49.5725,49.6182,49.481,49.5268,74415.0
2024-01-11 11:25:00,54.2,54.25,54.1,54.2,63619.8,49.5725,49.6182,49.481,49.5725,63619.8
2024-01-11 11:30:00,54.2,54.3,54.15,54.2,63895.2,49.5725,49.664,49.5268,49.5725,63895.2
2024-01-11 11:35:00,54.25,54.3,54.15,54.3,61475.4,49.6182,49.664,49.5268,49.664,61475.4
2024-01-11 11:40:00,54.3,54.35,54.2,54.35,101230.8,49.664,49.7097,49.5725,49.7097,101230.8
2024-01-11 11:45:00,54.35,54.45,54.1,54.15,116351.8,49.7097,49.8012,49.481,49.5268,116351.8
2024-01-11 11:50:00,54.15,54.4,54.1,54.35,94113.4,49.5268,49.7554,49.481,49.7097,94113.4
2024-01-11 11:55:00,54.35,54.4,54.25,54.35,26721.6,49.7097,49.7554,49.6182,49.7097,26721.6
2024-01-11 12:00:00,54.35,54.35,54.2,54.2,47195.8,49.7097,49.7097,49.5725,49.5725,47195.8
2024-01-11 12:05:00,54.2,54.3,54.15,54.2,49686.8,49.5725,49.664,49.5268,49.5725,49686.8
2024-01-11 12:10:00,54.15,54.2,54.05,54.1,33339.0,49.5268,49.5725,49.4353,49.481,33339.0
2024-01-11 12:15:00,54.1,54.25,54.05,54.2,67467.0,49.481,49.6182,49.4353,49.5725,67467.0
2024-01-11 12:20:00,54.2,54.3,54.1,54.15,91552.6,49.5725,49.664,49.481,49.5268,91552.6
2024-01-11 12:25:00,54.15,54.3,54.1,54.3,65234.2,49.5268,49.664,49.481,49.664,65234.2
2024-01-11 12:30:00,54.25,54.3,54.15,54.25,31311.2,49.6182,49.664,49.5268,49.6182,31311.2
2024-01-11 12:35:00,54.25,54.25,54.15,54.2,4359.0,49.6182,49.6182,49.5268,49.5725,4359.0
2024-01-11 12:40:00,54.15,54.15,53.95,54.0,75986.4,49.5268,49.5268,49.3438,49.3896,75986.4
2024-01-11 12:45:00,54.0,54.0,53.9,53.95,4700.0,49.3896,49.3896,49.2981,49.3438,4700.0
2024-01-11 12:50:00,53.95,53.95,53.8,53.9,16057.8,49.3438,49.3438,49.2067,49.2981,16057.8
2024-01-11 12:55:00,53.85,54.0,53.8,53.95,16756.2,49.2524,49.3896,49.2067,49.3438,16756.2
2024-01-11 13:00:00,53.95,53.95,53.7,53.8,37693.0,49.3438,49.3438,49.1152,49.2067,37693.0
2024-01-11 13:05:00,53.75,53.85,53.65,53.8,42493.2,49.1609,49.2524,49.0695,49.2067,42493.2
2024-01-11 13:10:00,53.8,53.8,53.65,53.7,38747.8,49.2067,49.2067,49.0695,49.1152,38747.8
2024-01-11 13:15:00,53.65,53.7,53.55,53.7,67730.4,49.0695,49.1152,48.978,49.1152,67730.4
2024-01-11 13:20:00,53.65,53.7,53.6,53.6,22711.8,49.0695,49.1152,49.0237,49.0237,22711.8
2024-01-11 13:25:00,53.6,53.7,53.55,53.6,115950.4,49.0237,49.1152,48.978,49.0237,115950.4
2024-01-11 13:30:00,53.6,53.65,53.55,53.6,59348.6,49.0237,49.0695,48.978,49.0237,59348.6
2024-01-11 13:35:00,53.6,53.65,53.55,53.55,40781.8,49.0237,49.0695,48.978,48.978,40781.8
2024-01-11 13:40:00,53.55,53.6,53.55,53.55,5087.4,48.978,49.0237,48.978,48.978,5087.4
2024-01-11 13:45:00,53.55,53.6,53.5,53.55,26793.6,48.978,49.0237,48.9323,48.978,26793.6
2024-01-11 13:50:00,53.6,53.65,53.4,53.5,78340.0,49.0237,49.0695,48.8408,48.9323,78340.0
2024-01-11 13:55:00,53.5,53.5,53.3,53.3,28416.6,48.9323,48.9323,48.7493,48.7493,28416.6
2024-01-11 14:00:00,53.3,53.35,53.25,53.35,53002.8,48.7493,48.7951,48.7036,48.7951,53002.8
2024-01-11 14:05:00,53.35,53.45,53.3,53.45,20479.8,48.7951,48.8865,48.7493,48.8865,20479.8
2024-01-11 14:10:00,53.4,53.45,53.25,53.3,13958.0,48.8408,48.8865,48.7036,48.7493,13958.0
2024-01-11 14:15:00,53.3,53.35,53.25,53.35,22067.2,48.7493,48.7951,48.7036,48.7951,22067.2
2024-01-11 14:20:00,53.35,53.45,53.3,53.4,50989.8,48.7951,48.8865,48.7493,48.8408,50989.8
2024-01-11 14:25:00,53.4,53.4,53.2,53.25,47894.8,48.8408,48.8408,48.6579,48.7036,47894.8
2024-01-11 14:30:00,53.25,53.3,53.2,53.3,12690.8,48.7036,48.7493,48.6579,48.7493,12690.8
2024-01-11 14:35:00,53.3,53.3,53.2,53.25,41545.2,48.7493,48.7493,48.6579,48.7036,41545.2
2024-01-11 14:40:00,53.25,53.3,53.15,53.25,80368.0,48.7036,48.7493,48.6121,48.7036,80368.0
2024-01-11 14:45:00,53.25,53.3,53.2,53.2,43799.4,48.7036,48.7493,48.6579,48.6579,43799.4
2024-01-11 14:50:00,53.2,53.2,53.1,53.1,43661.8,48.6579,48.6579,48.5664,48.5664,43661.8
2024-01-11 14:55:00,53.15,53.15,53.0,53.1,13253.8,48.6121,48.6121,48.475,48.5664,13253.8
2024-01-11 15:00:00,53.1,53.25,53.05,53.25,57297.2,48.5664,48.7036,48.5207,48.7036,57297.2
2024-01-11 15:05:00,53.2,53.3,53.2,53.25,19878.2,48.6579,48.7493,48.6579,48.7036,19878.2
2024-01-11 15:10:00,53.3,53.4,53.2,53.25,56164.4,48.7493,48.8408,48.6579,48.7036,56164.4
2024-01-11 15:15:00,53.25,53.4,53.2,53.35,63341.2,48.7036,48.8408,48.6579,48.7951,63341.2
2024-01-11 15:20:00,53.3,53.35,53.2,53.25,137962.2,48.7493,48.7951,48.6579,48.7036,137962.2
2024-01-11 15:25:00,53.25,53.3,53.15,53.3,19744.2,48.7036,48.7493,48.6121,48.7493,19744.2
2024-01-11 15:30:00,53.3,53.3,53.2,53.2,28472.0,48.7493,48.7493,48.6579,48.6579,28472.0
2024-01-11 15:35:00,53.2,53.35,53.2,53.3,38593.4,48.6579,48.7951,48.6579,48.7493,38593.4
2024-01-11 15:40:00,53.3,53.35,53.25,53.25,19921.4,48.7493,48.7951,48.7036,48.7036,19921.4
2024-01-11 15:45:00,53.3,53.3,53.15,53.25,46899.8,48.7493,48.7493,48.6121,48.7036,46899.8
2024-01-11 15:50:00,53.25,53.4,53.2,53.2,85859.2,48.7036,48.8408,48.6579,48.6579,85859.2
2024-01-11 15:55:00,53.25,53.25,53.1,53.15,118734.6,48.7036,48.7036,48.5664,48.6121,118734.6
2024-01-12 09:30:00,52.9,53.1,52.9,53.0,115031.6,48.3835,48.5664,48.3835,48.475,115031.6
2024-01-12 09:35:00,53.0,53.05,52.8,52.9,56433.8,48.475,48.5207,48.292,48.3835,56433.8
2024-01-12 09:40:00,52.9,52.95,52.7,52.7,66142.6,48.3835,48.4292,48.2006,48.2006,66142.6
2024-01-12 09:45:00,52.7,52.8,52.7,52.75,54915.6,48.2006,48.292,48.2006,48.2463,54915.6
2024-01-12 09:50:00,52.75,52.85,52.7,52.8,50267.8,48.2463,48.3378,48.2006,48.292,50267.8
2024-01-12 09:55:00,52.85,53.05,52.75,53.05,42088.8,48.3378,48.5207,48.2463,48.5207,42088.8
2024-01-12 10:00:00,53.05,53.3,53.0,53.2,144365.0,48.5207,48.7493,48.475,48.6579,144365.0
2024-01-12 10:05:00,53.2,53.25,52.9,53.0,116623.4,48.6579,48.7036,48.3835,48.475,116623.4
2024-01-12 10:10:00,53.0,53.25,52.95,53.2,138566.2,48.475,48.7036,48.4292,48.6579,138566.2
2024-01-12 10:15:00,53.2,53.35,53.05,53.3,87186.4,48.6579,48.7951,48.5207,48.7493,87186.4
2024-01-12 10:20:00,53.3,53.35,53.15,53.15,73935.2,48.7493,48.7951,48.6121,48.6121,73935.2
2024-01-12 10:25:00,53.15,53.25,53.1,53.2,54763.0,48.6121,48.7036,48.5664,48.6579,54763.0
2024-01-12 10:30:00,53.2,53.2,53.0,53.15,88211.8,48.6579,48.6579,48.475,48.6121,88211.8
2024-01-12 10:35:00,53.1,53.3,53.05,53.25,117818.2,48.5664,48.7493,48.5207,48.7036,117818.2
2024-01-12 10:40:00,53.2,53.35,53.1,53.15,70584.2,48.6579,48.7951,48.5664,48.6121,70584.2
2024-01-12 10:45:00,53.15,53.4,53.1,53.35,98125.2,48.6121,48.8408,48.5664,48.7951,98125.2
2024-01-12 10:50:00,53.4,53.5,53.3,53.5,114948.0,48.8408,48.9323,48.7493,48.9323,114948.0
2024-01-12 10:55:00,53.45,53.5,53.25,53.3,68991.8,48.8865,48.9323,48.7036,48.7493,68991.8
2024-01-12 11:00:00,53.3,53.35,53.2,53.3,41386.8,48.7493,48.7951,48.6579,48.7493,41386.8
2024-01-12 11:05:00,53.3,53.35,53.05,53.1,32643.4,48.7493,48.7951,48.5207,48.5664,32643.4
2024-01-12 11:10:00,53.15,53.15,53.05,53.1,39725.6,48.6121,48.6121,48.5207,48.5664,39725.6
2024-01-12 11:15:00,53.05,53.1,53.0,53.05,36428.4,48.5207,48.5664,48.475,48.5207,36428.4
2024-01-12 11:20:00,53.05,53.15,53.0,53.05,74622.4,48.5207,48.6121,48.475,48.5207,74622.4
2024-01-12 11:25:00,53.1,53.1,53.0,53.05,46243.2,48.5664,48.5664,48.475,48.5207,46243.2
2024-01-12 11:30:00,53.05,53.15,53.0,53.05,81616.2,48.5207,48.6121,48.475,48.5207,81616.2
2024-01-12 11:35:00,53.1,53.45,53.05,53.3,90945.8,48.5664,48.8865,48.5207,48.7493,90945.8
2024-01-12 11:40:00,53.25,53.35,53.25,53.25,50956.8,48.7036,48.7951,48.7036,48.7036,50956.8
2024-01-12 11:45:00,53.3,53.4,53.25,53.35,118068.8,48.7493,48.8408,48.7036,48.7951,118068.8
2024-01-12 11:50:00,53.35,53.4,53.25,53.35,87309.2,48.7951,48.8408,48.7036,48.7951,87309.2
2024-01-12 11:55:00,53.35,53.45,53.3,53.4,63491.2,48.7951,48.8865,48.7493,48.8408,63491.2
2024-01-12 12:00:00,53.4,53.5,53.35,53.4,78842.0,48.8408,48.9323,48.7951,48.8408,78842.0
2024-01-12 12:05:00,53.4,53.45,53.35,53.4,101389.8,48.8408,48.8865,48.7951,48.8408,101389.8
2024-01-12 12:10:00,53.35,53.4,53.25,53.35,72786.8,48.7951,48.8408,48.7036,48.7951,72786.8
2024-01-12 12:15:00,53.35,53.35,53.25,53.3,59550.6,48.7951,48.7951,48.7036,48.7493,59550.6
2024-01-12 12:20:00,53.25,53.3,53.2,53.3,42822.0,48.7036,48.7493,48.6579,48.7493,42822.0
2024-01-12 12:25:00,53.35,53.4,53.3,53.3,84264.2,48.7951,48.8408,48.7493,48.7493,84264.2
2024-01-12 12:30:00,53.3,53.35,53.25,53.3,42216.8,48.7493,48.7951,48.7036,48.7493,42216.8
2024-01-12 12:35:00,53.3,53.4,53.3,53.35,70053.4,48.7493,48.8408,48.7493,48.7951,70053.4
2024-01-12 12:40:00,53.35,53.4,53.25,53.3,27996.6,48.7951,48.8408,48.7036,48.7493,27996.6
2024-01-12 12:45:00,53.3,53.4,53.25,53.35,17989.2,48.7493,48.8408,48.7036,48.7951,17989.2
2024-01-12 12:50:00,53.35,53.4,53.2,53.2,49664.6,48.7951,48.8408,48.6579,48.6579,49664.6
2024-01-12 12:55:00,53.2,53.3,53.15,53.25,26464.2,48.6579,48.7493,48.6121,48.7036,26464.2
2024-01-12 13:00:00,53.2,53.25,53.15,53.2,20316.0,48.6579,48.7036,48.6121,48.6579,20316.0
2024-01-12 13:05:00,53.2,53.25,53.15,53.15,15948.6,48.6579,48.7036,48.6121,48.6121,15948.6
2024-01-12 13:10:00,53.15,53.2,53.1,53.15,14344.6,48.6121,48.6579,48.5664,48.6121,14344.6
2024-01-12 13:15:00,53.15,53.2,53.1,53.15,20193.6,48.6121,48.6579,48.5664,48.6121,20193.6
2024-01-12 13:20:00,53.15,53.25,53.1,53.15,22905.2,48.6121,48.7036,48.5664,48.6121,22905.2
2024-01-12 13:25:00,53.15,53.2,53.1,53.15,22314.8,48.6121,48.6579,48.5664,48.6121,22314.8
2024-01-12 13:30:00,53.15,53.2,53.1,53.15,9051.2,48.6121,48.6579,48.5664,48.6121,9051.2
2024-01-12 13:35:00,53.15,53.15,53.1,53.15,5978.8,48.6121,48.6121,48.5664,48.6121,5978.8
2024-01-12 13:40:00,53.15,53.15,53.05,53.15,16174.4,48.6121,48.6121,48.5207,48.6121,16174.4
2024-01-12 13:45:00,53.15,53.2,53.1,53.15,27642.2,48.6121,48.6579,48.5664,48.6121,27642.2
2024-01-12 13:50:00,53.15,53.15,53.05,53.1,8583.0,48.6121,48.6121,48.5207,48.5664,8583.0
2024-01-12 13:55:00,53.1,53.15,53.05,53.1,18564.2,48.5664,48.6121,48.5207,48.5664,18564.2
2024-01-12 14:00:00,53.05,53.1,53.05,53.05,7364.4,48.5207,48.5664,48.5207,48.5207,7364.4
2024-01-12 14:05:00,53.05,53.1,53.0,53.0,48393.8,48.5207,48.5664,48.475,48.475,48393.8
2024-01-12 14:10:00,53.05,53.1,53.0,53.05,32201.4,48.5207,48.5664,48.475,48.5207,32201.4
2024-01-12 14:15:00,53.05,53.05,53.0,53.05,4929.6,48.5207,48.5207,48.475,48.5207,4929.6
2024-01-12 14:20:00,53.0,53.2,53.0,53.1,52855.8,48.475,48.6579,48.475,48.5664,52855.8
2024-01-12 14:25:00,53.1,53.15,53.05,53.1,41479.2,48.5664,48.6121,48.5207,48.5664,41479.2
2024-01-12 14:30:00,53.15,53.3,53.1,53.2,43928.2,48.6121,48.7493,48.5664,48.6579,43928.2
2024-01-12 14:35:00,53.25,53.3,53.2,53.25,19517.2,48.7036,48.7493,48.6579,48.7036,19517.2
2024-01-12 14:40:00,53.2,53.25,53.15,53.25,73097.2,48.6579,48.7036,48.6121,48.7036,73097.2
2024-01-12 14:45:00,53.25,53.25,53.2,53.2,19127.0,48.7036,48.7036,48.6579,48.6579,19127.0
2024-01-12 14:50:00,53.2,53.25,53.15,53.2,35154.0,48.6579,48.7036,48.6121,48.6579,35154.0
2024-01-12 14:55:00,53.25,53.3,53.2,53.25,53961.4,48.7036,48.7493,48.6579,48.7036,53961.4
2024-01-12 15:00:00,53.25,53.35,53.25,53.3,38269.0,48.7036,48.7951,48.7036,48.7493,38269.0
2024-01-12 15:05:00,53.3,53.35,53.2,53.3,28118.0,48.7493,48.7951,48.6579,48.7493,28118.0
2024-01-12 15:10:00,53.3,53.35,53.25,53.3,33749.0,48.7493,48.7951,48.7036,48.7493,33749.0
2024-01-12 15:15:00,53.3,53.35,53.25,53.3,28399.4,48.7493,48.7951,48.7036,48.7493,28399.4
2024-01-12 15:20:00,53.3,53.4,53.25,53.35,47503.6,48.7493,48.8408,48.7036,48.7951,47503.6
2024-01-12 15:25:00,53.3,53.35,53.2,53.25,29821.6,48.7493,48.7951,48.6579,48.7036,29821.6
2024-01-12 15:30:00,53.25,53.25,53.15,53.15,34571.6,48.7036,48.7036,48.6121,48.6121,34571.6
2024-01-12 15:35:00,53.15,53.25,53.15,53.25,35056.8,48.6121,48.7036,48.6121,48.7036,35056.8
2024-01-12 15:40:00,53.25,53.25,53.15,53.15,35548.4,48.7036,48.7036,48.6121,48.6121,35548.4
2024-01-12 15:45:00,53.15,53.2,53.1,53.15,30115.0,48.6121,48.6579,48.5664,48.6121,30115.0
2024-01-12 15:50:00,53.15,53.2,53.1,53.15,52459.8,48.6121,48.6579,48.5664,48.6121,52459.8
2024-01-12 15:55:00,53.15,53.2,53.05,53.15,89746.6,48.6121,48.6579,48.5207,48.6121,89746.6
2024-01-16 09:30:00,53.45,53.55,53.35,53.4,91124.6,48.8865,48.978,48.7951,48.8408,91124.6
2024-01-16 09:35:00,53.4,53.6,53.3,53.5,44404.8,48.8408,49.0237,48.7493,48.9323,44404.8
2024-01-16 09:40:00,53.5,53.75,53.45,53.7,75711.8,48.9323,49.1609,48.8865,49.1152,75711.8
2024-01-16 09:45:00,53.75,53.85,53.65,53.75,41412.4,49.1609,49.2524,49.0695,49.1609,41412.4
2024-01-16 09:50:00,53.75,53.85,53.65,53.7,33355.6,49.1609,49.2524,49.0695,49.1152,33355.6
2024-01-16 09:55:00,53.7,53.7,53.5,53.5,55781.8,49.1152,49.1152,48.9323,48.9323,55781.8
2024-01-16 10:00:00,53.5,53.6,53.4,53.6,76343.0,48.9323,49.0237,48.8408,49.0237,76343.0
2024-01-16 10:05:00,53.55,53.65,53.4,53.45,105568.4,48.978,49.0695,48.8408,48.8865,105568.4
2024-01-16 10:10:00,53.45,53.45,53.3,53.35,87990.6,48.8865,48.8865,48.7493,48.7951,87990.6
2024-01-16 10:15:00,53.35,53.4,53.15,53.15,103239.4,48.7951,48.8408,48.6121,48.6121,103239.4
2024-01-16 10:20:00,53.15,53.15,52.95,52.95,98187.0,48.6121,48.6121,48.4292,48.4292,98187.0
2024-01-16 10:25:00,52.95,53.05,52.9,53.0,67094.2,48.4292,48.5207,48.3835,48.475,67094.2
2024-01-16 10:30:00,53.0,53.0,52.9,52.95,116472.6,48.475,48.475,48.3835,48.4292,116472.6
2024-01-16 10:35:00,52.95,53.15,52.9,53.0,53021.2,48.4292,48.6121,48.3835,48.475,53021.2
2024-01-16 10:40:00,52.95,52.95,52.8,52.9,53925.8,48.4292,48.4292,48.292,48.3835,53925.8
2024-01-16 10:45:00,52.9,52.9,52.75,52.8,23461.0,48.3835,48.3835,48.2463,48.292,23461.0
2024-01-16 10:50:00,52.75,52.85,52.75,52.8,40552.4,48.2463,48.3378,48.2463,48.292,40552.4
2024-01-16 10:55:00,52.75,52.9,52.75,52.85,35519.0,48.2463,48.3835,48.2463,48.3378,35519.0
2024-01-16 11:00:00,52.85,53.35,52.8,53.15,373390.2,48.3378,48.7951,48.292,48.6121,373390.2
2024-01-16 11:05:00,53.2,53.25,53.0,53.2,87005.0,48.6579,48.7036,48.475,48.6579,87005.0
2024-01-16 11:10:00,53.15,53.35,53.05,53.1,109579.2,48.6121,48.7951,48.5207,48.5664,109579.2
2024-01-16 11:15:00,53.15,53.2,52.9,53.0,67886.0,48.6121,48.6579,48.3835,48.475,67886.0
2024-01-16 11:20:00,53.0,53.05,52.8,52.9,57252.0,48.475,48.5207,48.292,48.3835,57252.0
2024-01-16 11:25:00,52.9,53.0,52.8,53.0,16729.6,48.3835,48.475,48.292,48.475,16729.6
2024-01-16 11:30:00,52.95,53.0,52.8,52.85,47055.8,48.4292,48.475,48.292,48.3378,47055.8
2024-01-16 11:35:00,52.85,53.1,52.85,52.95,41082.6,48.3378,48.5664,48.3378,48.4292,41082.6
2024-01-16 11:40:00,53.0,53.1,52.9,53.05,58642.8,48.475,48.5664,48.3835,48.5207,58642.8
2024-01-16 11:45:00,53.0,53.15,52.95,53.05,79868.2,48.475,48.6121,48.4292,48.5207,79868.2
2024-01-16 11:50:00,53.05,53.25,53.05,53.2,53178.2,48.5207,48.7036,48.5207,48.6579,53178.2
2024-01-16 11:55:00,53.2,53.35,53.15,53.25,54602.4,48.6579,48.7951,48.6121,48.7036,54602.4
2024-01-16 12:00:00,53.25,53.4,53.2,53.35,55527.8,48.7036,48.8408,48.6579,48.7951,55527.8
2024-01-16 12:05:00,53.4,53.5,53.35,53.45,89804.2,48.8408,48.9323,48.7951,48.8865,89804.2
2024-01-16 12:10:00,53.45,53.45,53.3,53.35,74228.0,48.8865,48.8865,48.7493,48.7951,74228.0
2024-01-16 12:15:00,53.35,53.4,53.25,53.35,101898.0,48.7951,48.8408,48.7036,48.7951,101898.0
2024-01-16 12:20:00,53.35,53.4,53.3,53.35,69658.4,48.7951,48.8408,48.7493,48.7951,69658.4
2024-01-16 12:25:00,53.35,53.5,53.3,53.45,62468.6,48.7951,48.9323,48.7493,48.8865,62468.6
2024-01-16 12:30:00,53.45,53.55,53.4,53.5,51418.2,48.8865,48.978,48.8408,48.9323,51418.2
2024-01-16 12:35:00,53.5,53.5,53.35,53.45,61348.2,48.9323,48.9323,48.7951,48.8865,61348.2
2024-01-16 12:40:00,53.4,53.5,53.4,53.45,10258.6,48.8408,48.9323,48.8408,48.8865,10258.6
2024-01-16 12:45:00,53.45,53.55,53.4,53.55,65328.8,48.8865,48.978,48.8408,48.978,65328.8
2024-01-16 12:50:00,53.55,53.6,53.45,53.5,61398.2,48.978,49.0237,48.8865,48.9323,61398.2
2024-01-16 12:55:00,53.5,53.6,53.45,53.55,32414.6,48.9323,49.0237,48.8865,48.978,32414.6
2024-01-16 13:00:00,53.6,53.65,53.5,53.55,58667.2,49.0237,49.0695,48.9323,48.978,58667.2
2024-01-16 13:05:00,53.55,53.55,53.45,53.5,58070.0,48.978,48.978,48.8865,48.9323,58070.0
2024-01-16 13:10:00,53.5,53.55,53.45,53.5,38730.4,48.9323,48.978,48.8865,48.9323,38730.4
2024-01-16 13:15:00,53.45,53.45,53.25,53.35,90294.2,48.8865,48.8865,48.7036,48.7951,90294.2
2024-01-16 13:20:00,53.35,53.5,53.3,53.45,77376.4,48.7951,48.9323,48.7493,48.8865,77376.4
2024-01-16 13:25:00,53.45,53.5,53.3,53.35,53676.8,48.8865,48.9323,48.7493,48.7951,53676.8
2024-01-16 13:30:00,53.35,53.35,53.25,53.3,40137.0,48.7951,48.7951,48.7036,48.7493,40137.0
2024-01-16 13:35:00,53.3,53.45,53.25,53.4,49400.6,48.7493,48.8865,48.7036,48.8408,49400.6
2024-01-16 13:40:00,53.4,53.5,53.4,53.45,23464.8,48.8408,48.9323,48.8408,48.8865,23464.8
2024-01-16 13:45:00,53.45,53.55,53.4,53.5,32495.0,48.8865,48.978,48.8408,48.9323,32495.0
2024-01-16 13:50:00,53.5,53.6,53.45,53.55,31507.2,48.9323,49.0237,48.8865,48.978,31507.2
2024-01-16 13:55:00,53.6,53.65,53.5,53.55,18589.2,49.0237,49.0695,48.9323,48.978,18589.2
2024-01-16 14:00:00,53.55,53.65,53.5,53.6,62363.4,48.978,49.0695,48.9323,49.0237,62363.4
2024-01-16 14:05:00,53.6,53.65,53.5,53.6,35095.2,49.0237,49.0695,48.9323,49.0237,35095.2
2024-01-16 14:10:00,53.6,53.75,53.6,53.7,21606.0,49.0237,49.1609,49.0237,49.1152,21606.0
2024-01-16 14:15:00,53.7,53.8,53.65,53.8,25238.6,49.1152,49.2067,49.0695,49.2067,25238.6
2024-01-16 14:20:00,53.8,53.8,53.65,53.65,50618.6,49.2067,49.2067,49.0695,49.0695,50618.6
2024-01-16 14:25:00,53.7,53.7,53.55,53.6,43845.8,49.1152,49.1152,48.978,49.0237,43845.8
2024-01-16 14:30:00,53.6,53.7,53.6,53.6,38551.4,49.0237,49.1152,49.0237,49.0237,38551.4
2024-01-16 14:35:00,53.6,53.65,53.55,53.55,50313.4,49.0237,49.0695,48.978,48.978,50313.4
2024-01-16 14:40:00,53.55,53.6,53.5,53.55,14766.8,48.978,49.0237,48.9323,48.978,14766.8
2024-01-16 14:45:00,53.55,53.55,53.4,53.4,59066.0,48.978,48.978,48.8408,48.8408,59066.0
2024-01-16 14:50:00,53.45,53.45,53.35,53.4,33579.0,48.8865,48.8865,48.7951,48.8408,33579.0
2024-01-16 14:55:00,53.4,53.45,53.35,53.4,54631.4,48.8408,48.8865,48.7951,48.8408,54631.4
2024-01-16 15:00:00,53.4,53.45,53.35,53.4,43390.6,48.8408,48.8865,48.7951,48.8408,43390.6
2024-01-16 15:05:00,53.4,53.45,53.35,53.4,68833.0,48.8408,48.8865,48.7951,48.8408,68833.0
2024-01-16 15:10:00,53.35,53.4,53.3,53.4,23773.4,48.7951,48.8408,48.7493,48.8408,23773.4
2024-01-16 15:15:00,53.4,53.4,53.3,53.3,47506.6,48.8408,48.8408,48.7493,48.7493,47506.6
2024-01-16 15:20:00,53.3,53.4,53.3,53.4,39401.6,48.7493,48.8408,48.7493,48.8408,39401.6
2024-01-16 15:25:00,53.4,53.45,53.3,53.4,83971.6,48.8408,48.8865,48.7493,48.8408,83971.6
2024-01-16 15:30:00,53.4,53.45,53.35,53.45,66592.8,48.8408,48.8865,48.7951,48.8865,66592.8
2024-01-16 15:35:00,53.45,53.45,53.35,53.4,95902.4,48.8865,48.8865,48.7951,48.8408,95902.4
2024-01-16 15:40:00,53.4,53.4,53.35,53.4,67425.0,48.8408,48.8408,48.7951,48.8408,67425.0
2024-01-16 15:45:00,53.35,53.4,53.3,53.35,125586.8,48.7951,48.8408,48.7493,48.7951,125586.8
2024-01-16 15:50:00,53.35,53.4,53.25,53.25,115227.8,48.7951,48.8408,48.7036,48.7036,115227.8
2024-01-16 15:55:00,53.25,53.25,53.15,53.15,112987.8,48.7036,48.7036,48.6121,48.6121,112987.8
2024-01-17 09:30:00,54.1,54.45,53.95,54.45,147387.0,49.481,49.8012,49.3438,49.8012,147387.0
2024-01-17 09:35:00,54.45,54.5,54.35,54.4,74787.6,49.8012,49.8469,49.7097,49.7554,74787.6
2024-01-17 09:40:00,54.4,54.65,54.3,54.6,85056.8,49.7554,49.9841,49.664,49.9383,85056.8
2024-01-17 09:45:00,54.6,54.75,54.5,54.65,54890.0,49.9383,50.0755,49.8469,49.9841,54890.0
2024-01-17 09:50:00,54.65,54.75,54.55,54.75,82943.8,49.9841,50.0755,49.8926,50.0755,82943.8
2024-01-17 09:55:00,54.75,54.8,54.65,54.75,44297.8,50.0755,50.1213,49.9841,50.0755,44297.8
2024-01-17 10:00:00,54.8,54.9,54.6,54.65,43388.8,50.1213,50.2127,49.9383,49.9841,43388.8
2024-01-17 10:05:00,54.65,54.7,54.5,54.6,69283.4,49.9841,50.0298,49.8469,49.9383,69283.4
2024-01-17 10:10:00,54.6,54.7,54.5,54.5,77532.0,49.9383,50.0298,49.8469,49.8469,77532.0
2024-01-17 10:15:00,54.5,54.65,54.45,54.65,49780.0,49.8469,49.9841,49.8012,49.9841,49780.0
2024-01-17 10:20:00,54.65,54.75,54.65,54.65,41864.8,49.9841,50.0755,49.9841,49.9841,41864.8
2024-01-17 10:25:00,54.6,54.6,54.4,54.5,70399.0,49.9383,49.9383,49.7554,49.8469,70399.0
2024-01-17 10:30:00,54.5,54.6,54.45,54.55,35276.0,49.8469,49.9383,49.8012,49.8926,35276.0
2024-01-17 10:35:00,54.55,54.65,54.35,54.35,70777.8,49.8926,49.9841,49.7097,49.7097,70777.8
2024-01-17 10:40:00,54.4,54.45,54.3,54.4,37573.6,49.7554,49.8012,49.664,49.7554,37573.6
2024-01-17 10:45:00,54.45,54.45,54.25,54.4,106346.0,49.8012,49.8012,49.6182,49.7554,106346.0
2024-01-17 10:50:00,54.35,54.5,54.3,54.45,42772.6,49.7097,49.8469,49.664,49.8012,42772.6
2024-01-17 10:55:00,54.45,54.5,54.35,54.4,70471.0,49.8012,49.8469,49.7097,49.7554,70471.0
2024-01-17 11:00:00,54.35,54.4,54.2,54.2,67997.8,49.7097,49.7554,49.5725,49.5725,67997.8
2024-01-17 11:05:00,54.15,54.25,54.1,54.2,34214.6,49.5268,49.6182,49.481,49.5725,34214.6
2024-01-17 11:10:00,54.2,54.25,54.1,54.25,13871.8,49.5725,49.6182,49.481,49.6182,13871.8
2024-01-17 11:15:00,54.2,54.25,54.15,54.2,25215.4,49.5725,49.6182,49.5268,49.5725,25215.4
2024-01-17 11:20:00,54.15,54.2,54.0,54.0,26347.6,49.5268,49.5725,49.3896,49.3896,26347.6
2024-01-17 11:25:00,54.05,54.1,54.0,54.05,25099.6,49.4353,49.481,49.3896,49.4353,25099.6
2024-01-17 11:30:00,54.1,54.15,54.05,54.05,63686.6,49.481,49.5268,49.4353,49.4353,63686.6
2024-01-17 11:35:00,54.0,54.1,54.0,54.0,10955.4,49.3896,49.481,49.3896,49.3896,10955.4
2024-01-17 11:40:00,54.05,54.05,53.95,54.05,47699.8,49.4353,49.4353,49.3438,49.4353,47699.8
2024-01-17 11:45:00,54.0,54.1,53.95,54.05,23229.0,49.3896,49.481,49.3438,49.4353,23229.0
2024-01-17 11:50:00,54.1,54.2,54.05,54.2,52152.4,49.481,49.5725,49.4353,49.5725,52152.4
2024-01-17 11:55:00,54.15,54.15,54.1,54.1,33256.2,49.5268,49.5268,49.481,49.481,33256.2
2024-01-17 12:00:00,54.1,54.2,54.05,54.2,132498.2,49.481,49.5725,49.4353,49.5725,132498.2
2024-01-17 12:05:00,54.15,54.2,54.1,54.2,26309.6,49.5268,49.5725,49.481,49.5725,26309.6
2024-01-17 12:10:00,54.2,54.25,54.05,54.1,29497.0,49.5725,49.6182,49.4353,49.481,29497.0
2024-01-17 12:15:00,54.1,54.15,54.05,54.15,24506.6,49.481,49.5268,49.4353,49.5268,24506.6
2024-01-17 12:20:00,54.1,54.3,54.05,54.25,44313.6,49.481,49.664,49.4353,49.6182,44313.6
2024-01-17 12:25:00,54.2,54.3,54.2,54.3,11100.2,49.5725,49.664,49.5725,49.664,11100.2
2024-01-17 12:30:00,54.25,54.3,54.2,54.25,56373.2,49.6182,49.664,49.5725,49.6182,56373.2
2024-01-17 12:35:00,54.3,54.3,54.25,54.3,23744.8,49.664,49.664,49.6182,49.664,23744.8
2024-01-17 12:40:00,54.3,54.4,54.25,54.35,26397.8,49.664,49.7554,49.6182,49.7097,26397.8
2024-01-17 12:45:00,54.35,54.35,54.2,54.25,26937.6,49.7097,49.7097,49.5725,49.6182,26937.6
2024-01-17 12:50:00,54.3,54.3,54.15,54.2,6864.4,49.664,49.664,49.5268,49.5725,6864.4
2024-01-17 12:55:00,54.2,54.2,54.1,54.15,11544.0,49.5725,49.5725,49.481,49.5268,11544.0
2024-01-17 13:00:00,54.15,54.15,54.05,54.1,26680.0,49.5268,49.5268,49.4353,49.481,26680.0
2024-01-17 13:05:00,54.05,54.2,54.05,54.2,11756.2,49.4353,49.5725,49.4353,49.5725,11756.2
2024-01-17 13:10:00,54.2,54.3,54.15,54.3,43089.6,49.5725,49.664,49.5268,49.664,43089.6
2024-01-17 13:15:00,54.3,54.35,54.25,54.35,13050.2,49.664,49.7097,49.6182,49.7097,13050.2
2024-01-17 13:20:00,54.35,54.5,54.3,54.4,24617.6,49.7097,49.8469,49.664,49.7554,24617.6
2024-01-17 13:25:00,54.4,54.45,54.35,54.4,53373.0,49.7554,49.8012,49.7097,49.7554,53373.0
2024-01-17 13:30:00,54.4,54.55,54.4,54.45,28360.6,49.7554,49.8926,49.7554,49.8012,28360.6
2024-01-17 13:35:00,54.45,54.55,54.4,54.5,42590.8,49.8012,49.8926,49.7554,49.8469,42590.8
2024-01-17 13:40:00,54.5,54.6,54.45,54.5,32993.6,49.8469,49.9383,49.8012,49.8469,32993.6
2024-01-17 13:45:00,54.5,54.65,54.45,54.6,38677.2,49.8469,49.9841,49.8012,49.9383,38677.2
2024-01-17 13:50:00,54.55,54.6,54.4,54.5,68326.6,49.8926,49.9383,49.7554,49.8469,68326.6
2024-01-17 13:55:00,54.5,54.5,54.4,54.4,9006.0,49.8469,49.8469,49.7554,49.7554,9006.0
2024-01-17 14:00:00,54.45,54.5,54.35,54.4,46903.8,49.8012,49.8469,49.7097,49.7554,46903.8
2024-01-17 14:05:00,54.4,54.5,54.4,54.4,26041.0,49.7554,49.8469,49.7554,49.7554,26041.0
2024-01-17 14:10:00,54.4,54.45,54.4,54.45,3135.2,49.7554,49.8012,49.7554,49.8012,3135.2
2024-01-17 14:15:00,54.4,54.45,54.35,54.35,13740.4,49.7554,49.8012,49.7097,49.7097,13740.4
2024-01-17 14:20:00,54.35,54.4,54.15,54.2,32815.2,49.7097,49.7554,49.5268,49.5725,32815.2
2024-01-17 14:25:00,54.2,54.25,54.15,54.2,11436.4,49.5725,49.6182,49.5268,49.5725,11436.4
2024-01-17 14:30:00,54.2,54.2,54.1,54.15,18606.2,49.5725,49.5725,49.481,49.5268,18606.2
2024-01-17 14:35:00,54.15,54.15,54.05,54.1,26414.0,49.5268,49.5268,49.4353,49.481,26414.0
2024-01-17 14:40:00,54.1,54.1,53.95,53.95,41258.8,49.481,49.481,49.3438,49.3438,41258.8
2024-01-17 14:45:00,53.95,54.05,53.95,54.0,59125.0,49.3438,49.4353,49.3438,49.3896,59125.0
2024-01-17 14:50:00,54.0,54.05,54.0,54.0,11081.2,49.3896,49.4353,49.3896,49.3896,11081.2
2024-01-17 14:55:00,54.0,54.05,53.95,54.0,27794.8,49.3896,49.4353,49.3438,49.3896,27794.8
2024-01-17 15:00:00,54.0,54.15,54.0,54.15,16394.0,49.3896,49.5268,49.3896,49.5268,16394.0
2024-01-17 15:05:00,54.15,54.2,54.05,54.1,39705.6,49.5268,49.5725,49.4353,49.481,39705.6
2024-01-17 15:10:00,54.1,54.2,54.05,54.2,42206.6,49.481,49.5725,49.4353,49.5725,42206.6
2024-01-17 15:15:00,54.2,54.2,54.05,54.1,27824.2,49.5725,49.5725,49.4353,49.481,27824.2
2024-01-17 15:20:00,54.1,54.2,54.05,54.2,21227.6,49.481,49.5725,49.4353,49.5725,21227.6
2024-01-17 15:25:00,54.2,54.25,54.15,54.2,19330.8,49.5725,49.6182,49.5268,49.5725,19330.8
2024-01-17 15:30:00,54.2,54.2,54.05,54.1,20216.8,49.5725,49.5725,49.4353,49.481,20216.8
2024-01-17 15:35:00,54.05,54.1,53.95,53.95,18953.0,49.4353,49.481,49.3438,49.3438,18953.0
2024-01-17 15:40:00,53.95,54.0,53.95,54.0,5895.2,49.3438,49.3896,49.3438,49.3896,5895.2
2024-01-17 15:45:00,53.95,53.95,53.9,53.95,63116.2,49.3438,49.3438,49.2981,49.3438,63116.2
2024-01-17 15:50:00,53.9,53.9,53.7,53.8,84130.4,49.2981,49.2981,49.1152,49.2067,84130.4
2024-01-17 15:55:00,53.75,53.8,53.65,53.8,188870.2,49.1609,49.2067,49.0695,49.2067,188870.2
2024-01-18 09:30:00,52.95,53.0,52.65,52.75,305055.0,48.4292,48.475,48.1548,48.2463,305055.0
2024-01-18 09:35:00,52.7,52.9,52.65,52.7,159623.6,48.2006,48.3835,48.1548,48.2006,159623.6
2024-01-18 09:40:00,52.7,52.75,52.6,52.7,55865.6,48.2006,48.2463,48.1091,48.2006,55865.6
2024-01-18 09:45:00,52.75,52.8,52.65,52.75,108976.8,48.2463,48.292,48.1548,48.2463,108976.8
2024-01-18 09:50:00,52.75,52.9,52.75,52.85,42964.0,48.2463,48.3835,48.2463,48.3378,42964.0
2024-01-18 09:55:00,52.8,52.9,52.7,52.8,39039.4,48.292,48.3835,48.2006,48.292,39039.4
2024-01-18 10:00:00,52.75,53.05,52.65,53.0,59617.0,48.2463,48.5207,48.1548,48.475,59617.0
2024-01-18 10:05:00,53.0,53.05,52.9,53.0,88064.4,48.475,48.5207,48.3835,48.475,88064.4
2024-01-18 10:10:00,52.95,52.95,52.8,52.85,85863.2,48.4292,48.4292,48.292,48.3378,85863.2
2024-01-18 10:15:00,52.8,52.9,52.7,52.85,96551.4,48.292,48.3835,48.2006,48.3378,96551.4
2024-01-18 10:20:00,52.85,52.95,52.75,52.8,32979.2,48.3378,48.4292,48.2463,48.292,32979.2
2024-01-18 10:25:00,52.8,52.85,52.7,52.7,31269.4,48.292,48.3378,48.2006,48.2006,31269.4
2024-01-18 10:30:00,52.7,52.9,52.6,52.7,98173.6,48.2006,48.3835,48.1091,48.2006,98173.6
2024-01-18 10:35:00,52.7,52.75,52.55,52.6,37126.2,48.2006,48.2463,48.0634,48.1091,37126.2
2024-01-18 10:40:00,52.55,52.65,52.5,52.55,47661.0,48.0634,48.1548,48.0176,48.0634,47661.0
2024-01-18 10:45:00,52.55,52.6,52.45,52.45,52530.0,48.0634,48.1091,47.9719,47.9719,52530.0
2024-01-18 10:50:00,52.45,52.55,52.45,52.5,31307.6,47.9719,48.0634,47.9719,48.0176,31307.6
2024-01-18 10:55:00,52.45,52.65,52.45,52.6,34672.2,47.9719,48.1548,47.9719,48.1091,34672.2
2024-01-18 11:00:00,52.6,52.8,52.55,52.8,56731.2,48.1091,48.292,48.0634,48.292,56731.2
2024-01-18 11:05:00,52.8,52.8,52.6,52.65,26343.6,48.292,48.292,48.1091,48.1548,26343.6
2024-01-18 11:10:00,52.6,52.65,52.55,52.55,30734.6,48.1091,48.1548,48.0634,48.0634,30734.6
2024-01-18 11:15:00,52.55,52.6,52.45,52.5,30663.6,48.0634,48.1091,47.9719,48.0176,30663.6
2024-01-18 11:20:00,52.5,52.5,52.4,52.5,37873.4,48.0176,48.0176,47.9262,48.0176,37873.4
2024-01-18 11:25:00,52.45,52.5,52.4,52.4,33443.4,47.9719,48.0176,47.9262,47.9262,33443.4
2024-01-18 11:30:00,52.4,52.45,52.3,52.35,37703.8,47.9262,47.9719,47.8347,47.8804,37703.8
2024-01-18 11:35:00,52.35,52.4,52.3,52.35,27461.8,47.8804,47.9262,47.8347,47.8804,27461.8
2024-01-18 11:40:00,52.35,52.5,52.3,52.45,50420.0,47.8804,48.0176,47.8347,47.9719,50420.0
2024-01-18 11:45:00,52.45,52.55,52.4,52.45,29909.4,47.9719,48.0634,47.9262,47.9719,29909.4
2024-01-18 11:50:00,52.45,52.5,52.35,52.4,53165.8,47.9719,48.0176,47.8804,47.9262,53165.8
2024-01-18 11:55:00,52.4,52.5,52.4,52.5,44623.6,47.9262,48.0176,47.9262,48.0176,44623.6
2024-01-18 12:00:00,52.45,52.8,52.4,52.8,117834.8,47.9719,48.292,47.9262,48.292,117834.8
2024-01-18 12:05:00,52.75,52.9,52.7,52.85,74571.2,48.2463,48.3835,48.2006,48.3378,74571.2
2024-01-18 12:10:00,52.8,53.0,52.8,52.85,71210.8,48.292,48.475,48.292,48.3378,71210.8
2024-01-18 12:15:00,52.9,52.9,52.75,52.9,29800.4,48.3835,48.3835,48.2463,48.3835,29800.4
2024-01-18 12:20:00,52.85,52.95,52.8,52.9,60355.4,48.3378,48.4292,48.292,48.3835,60355.4
2024-01-18 12:25:00,52.9,52.9,52.75,52.8,68972.2,48.3835,48.3835,48.2463,48.292,68972.2
2024-01-18 12:30:00,52.8,53.0,52.75,53.0,63381.8,48.292,48.475,48.2463,48.475,63381.8
2024-01-18 12:35:00,52.95,53.0,52.85,52.85,77559.0,48.4292,48.475,48.3378,48.3378,77559.0
2024-01-18 12:40:00,52.85,52.9,52.8,52.8,66133.4,48.3378,48.3835,48.292,48.292,66133.4
2024-01-18 12:45:00,52.85,52.85,52.75,52.85,78475.4,48.3378,48.3378,48.2463,48.3378,78475.4
2024-01-18 12:50:00,52.85,53.0,52.8,52.95,22492.2,48.3378,48.475,48.292,48.4292,22492.2
2024-01-18 12:55:00,52.9,53.0,52.9,52.9,60094.8,48.3835,48.475,48.3835,48.3835,60094.8
2024-01-18 13:00:00,52.95,53.15,52.9,53.1,82068.0,48.4292,48.6121,48.3835,48.5664,82068.0
2024-01-18 13:05:00,53.1,53.25,53.05,53.05,61322.0,48.5664,48.7036,48.5207,48.5207,61322.0
2024-01-18 13:10:00,53.1,53.25,53.05,53.15,68258.8,48.5664,48.7036,48.5207,48.6121,68258.8
2024-01-18 13:15:00,53.15,53.25,53.1,53.2,63285.0,48.6121,48.7036,48.5664,48.6579,63285.0
2024-01-18 13:20:00,53.25,53.3,53.15,53.25,59459.8,48.7036,48.7493,48.6121,48.7036,59459.8
2024-01-18 13:25:00,53.25,53.3,53.15,53.2,46026.2,48.7036,48.7493,48.6121,48.6579,46026.2
2024-01-18 13:30:00,53.2,53.2,53.05,53.05,20021.0,48.6579,48.6579,48.5207,48.5207,20021.0
2024-01-18 13:35:00,53.05,53.1,52.9,52.95,113945.4,48.5207,48.5664,48.3835,48.4292,113945.4
2024-01-18 13:40:00,52.95,53.0,52.8,52.85,34417.2,48.4292,48.475,48.292,48.3378,34417.2
2024-01-18 13:45:00,52.85,52.9,52.8,52.9,42369.2,48.3378,48.3835,48.292,48.3835,42369.2
2024-01-18 13:50:00,52.9,52.9,52.8,52.9,31427.2,48.3835,48.3835,48.292,48.3835,31427.2
2024-01-18 13:55:00,52.85,52.9,52.8,52.85,28980.4,48.3378,48.3835,48.292,48.3378,28980.4
2024-01-18 14:00:00,52.85,52.85,52.7,52.75,8032.8,48.3378,48.3378,48.2006,48.2463,8032.8
2024-01-18 14:05:00,52.75,52.75,52.7,52.7,3383.6,48.2463,48.2463,48.2006,48.2006,3383.6
2024-01-18 14:10:00,52.7,52.75,52.55,52.6,16775.6,48.2006,48.2463,48.0634,48.1091,16775.6
2024-01-18 14:15:00,52.6,52.6,52.5,52.6,16345.2,48.1091,48.1091,48.0176,48.1091,16345.2
2024-01-18 14:20:00,52.6,52.6,52.35,52.4,61176.0,48.1091,48.1091,47.8804,47.9262,61176.0
2024-01-18 14:25:00,52.4,52.45,52.35,52.35,19625.4,47.9262,47.9719,47.8804,47.8804,19625.4
2024-01-18 14:30:00,52.35,52.4,52.25,52.35,109943.2,47.8804,47.9262,47.789,47.8804,109943.2
2024-01-18 14:35:00,52.4,52.45,52.3,52.35,31059.6,47.9262,47.9719,47.8347,47.8804,31059.6
2024-01-18 14:40:00,52.35,52.45,52.35,52.45,46971.4,47.8804,47.9719,47.8804,47.9719,46971.4
2024-01-18 14:45:00,52.45,52.55,52.3,52.35,37578.0,47.9719,48.0634,47.8347,47.8804,37578.0
2024-01-18 14:50:00,52.35,52.4,52.25,52.3,33530.0,47.8804,47.9262,47.789,47.8347,33530.0
2024-01-18 14:55:00,52.3,52.35,52.25,52.3,24597.6,47.8347,47.8804,47.789,47.8347,24597.6
2024-01-18 15:00:00,52.3,52.45,52.3,52.3,40348.8,47.8347,47.9719,47.8347,47.8347,40348.8
2024-01-18 15:05:00,52.3,52.35,52.2,52.25,27729.4,47.8347,47.8804,47.7433,47.789,27729.4
2024-01-18 15:10:00,52.25,52.3,52.2,52.3,54314.2,47.789,47.8347,47.7433,47.8347,54314.2
2024-01-18 15:15:00,52.3,52.3,52.25,52.3,49535.6,47.8347,47.8347,47.789,47.8347,49535.6
2024-01-18 15:20:00,52.3,52.35,52.25,52.3,47020.0,47.8347,47.8804,47.789,47.8347,47020.0
2024-01-18 15:25:00,52.3,52.35,52.25,52.3,45395.2,47.8347,47.8804,47.789,47.8347,45395.2
2024-01-18 15:30:00,52.25,52.3,52.2,52.3,23367.8,47.789,47.8347,47.7433,47.8347,23367.8
2024-01-18 15:35:00,52.3,52.4,52.25,52.4,43241.8,47.8347,47.9262,47.789,47.9262,43241.8
2024-01-18 15:40:00,52.35,52.4,52.25,52.3,146605.0,47.8804,47.9262,47.789,47.8347,146605.0
2024-01-18 15:45:00,52.3,52.3,52.2,52.3,48722.2,47.8347,47.8347,47.7433,47.8347,48722.2
2024-01-18 15:50:00,52.3,52.3,52.15,52.25,57232.2,47.8347,47.8347,47.6975,47.789,57232.2
2024-01-18 15:55:00,52.25,52.35,52.2,52.25,175412.8,47.789,47.8804,47.7433,47.789,175412.8
2024-01-19 09:30:00,51.75,51.9,51.7,51.75,101761.0,47.3317,47.4689,47.2859,47.3317,101761.0
2024-01-19 09:35:00,51.8,51.8,51.7,51.75,56401.8,47.3774,47.3774,47.2859,47.3317,56401.8
2024-01-19 09:40:00,51.75,51.8,51.65,51.75,22027.8,47.3317,47.3774,47.2402,47.3317,22027.8
2024-01-19 09:45:00,51.75,51.8,51.65,51.8,40789.2,47.3317,47.3774,47.2402,47.3774,40789.2
2024-01-19 09:50:00,51.8,51.85,51.6,51.65,39533.2,47.3774,47.4231,47.1945,47.2402,39533.2
2024-01-19 09:55:00,51.6,51.75,51.6,51.65,36581.4,47.1945,47.3317,47.1945,47.2402,36581.4
2024-01-19 10:00:00,51.6,51.7,51.5,51.6,180640.4,47.1945,47.2859,47.103,47.1945,180640.4
2024-01-19 10:05:00,51.6,51.9,51.55,51.85,95256.0,47.1945,47.4689,47.1488,47.4231,95256.0
2024-01-19 10:10:00,51.85,51.9,51.7,51.75,101900.0,47.4231,47.4689,47.2859,47.3317,101900.0
2024-01-19 10:15:00,51.75,51.8,51.6,51.65,63133.6,47.3317,47.3774,47.1945,47.2402,63133.6
2024-01-19 10:20:00,51.65,51.8,51.6,51.7,26397.2,47.2402,47.3774,47.1945,47.2859,26397.2
2024-01-19 10:25:00,51.7,51.7,51.6,51.65,16908.4,47.2859,47.2859,47.1945,47.2402,16908.4
2024-01-19 10:30:00,51.6,51.75,51.6,51.7,63727.2,47.1945,47.3317,47.1945,47.2859,63727.2
2024-01-19 10:35:00,51.7,51.75,51.6,51.6,37641.2,47.2859,47.3317,47.1945,47.1945,37641.2
2024-01-19 10:40:00,51.65,51.65,51.5,51.55,36384.0,47.2402,47.2402,47.103,47.1488,36384.0
2024-01-19 10:45:00,51.55,51.6,51.5,51.6,27148.2,47.1488,47.1945,47.103,47.1945,27148.2
2024-01-19 10:50:00,51.6,51.65,51.55,51.6,13427.8,47.1945,47.2402,47.1488,47.1945,13427.8
2024-01-19 10:55:00,51.55,51.6,51.45,51.55,43062.6,47.1488,47.1945,47.0573,47.1488,43062.6
2024-01-19 11:00:00,51.55,51.65,51.45,51.5,43971.2,47.1488,47.2402,47.0573,47.103,43971.2
2024-01-19 11:05:00,51.5,51.5,51.4,51.4,12825.2,47.103,47.103,47.0116,47.0116,12825.2
2024-01-19 11:10:00,51.4,51.45,51.3,51.4,86949.4,47.0116,47.0573,46.9201,47.0116,86949.4
2024-01-19 11:15:00,51.35,51.4,51.25,51.35,38138.4,46.9658,47.0116,46.8744,46.9658,38138.4
2024-01-19 11:20:00,51.35,51.4,51.3,51.35,16031.0,46.9658,47.0116,46.9201,46.9658,16031.0
2024-01-19 11:25:00,51.35,51.4,51.3,51.4,36866.2,46.9658,47.0116,46.9201,47.0116,36866.2
2024-01-19 11:30:00,51.4,51.4,51.35,51.4,14033.2,47.0116,47.0116,46.9658,47.0116,14033.2
2024-01-19 11:35:00,51.45,51.55,51.4,51.55,50652.6,47.0573,47.1488,47.0116,47.1488,50652.6
2024-01-19 11:40:00,51.5,51.55,51.4,51.45,48690.6,47.103,47.1488,47.0116,47.0573,48690.6
2024-01-19 11:45:00,51.45,51.55,51.4,51.45,26694.4,47.0573,47.1488,47.0116,47.0573,26694.4
2024-01-19 11:50:00,51.45,51.5,51.35,51.4,68228.6,47.0573,47.103,46.9658,47.0116,68228.6
2024-01-19 11:55:00,51.4,51.45,51.3,51.3,24946.0,47.0116,47.0573,46.9201,46.9201,24946.0
2024-01-19 12:00:00,51.3,51.4,51.25,51.35,51571.4,46.9201,47.0116,46.8744,46.9658,51571.4
2024-01-19 12:05:00,51.3,51.4,51.3,51.4,25950.0,46.9201,47.0116,46.9201,47.0116,25950.0
2024-01-19 12:10:00,51.4,51.5,51.3,51.35,36541.6,47.0116,47.103,46.9201,46.9658,36541.6
2024-01-19 12:15:00,51.35,51.4,51.3,51.35,50433.0,46.9658,47.0116,46.9201,46.9658,50433.0
2024-01-19 12:20:00,51.4,51.4,51.25,51.25,18791.8,47.0116,47.0116,46.8744,46.8744,18791.8
2024-01-19 12:25:00,51.25,51.3,51.15,51.2,57701.8,46.8744,46.9201,46.7829,46.8286,57701.8
2024-01-19 12:30:00,51.2,51.2,51.05,51.1,196756.4,46.8286,46.8286,46.6914,46.7372,196756.4
2024-01-19 12:35:00,51.1,51.15,51.0,51.05,42194.4,46.7372,46.7829,46.6457,46.6914,42194.4
2024-01-19 12:40:00,51.05,51.15,51.05,51.05,56658.0,46.6914,46.7829,46.6914,46.6914,56658.0
2024-01-19 12:45:00,51.05,51.15,51.05,51.1,19761.6,46.6914,46.7829,46.6914,46.7372,19761.6
2024-01-19 12:50:00,51.1,51.15,50.95,51.0,39506.0,46.7372,46.7829,46.6,46.6457,39506.0
2024-01-19 12:55:00,51.0,51.0,50.95,50.95,5644.2,46.6457,46.6457,46.6,46.6,5644.2
2024-01-19 13:00:00,50.95,51.05,50.95,51.05,38204.2,46.6,46.6914,46.6,46.6914,38204.2
2024-01-19 13:05:00,51.0,51.05,50.9,50.95,39062.6,46.6457,46.6914,46.5542,46.6,39062.6
2024-01-19 13:10:00,50.9,50.95,50.85,50.9,75865.8,46.5542,46.6,46.5085,46.5542,75865.8
2024-01-19 13:15:00,50.9,50.9,50.75,50.85,28594.2,46.5542,46.5542,46.4171,46.5085,28594.2
2024-01-19 13:20:00,50.8,50.85,50.75,50.8,12732.6,46.4628,46.5085,46.4171,46.4628,12732.6
2024-01-19 13:25:00,50.75,50.85,50.75,50.75,47418.2,46.4171,46.5085,46.4171,46.4171,47418.2
2024-01-19 13:30:00,50.8,50.8,50.7,50.75,21510.8,46.4628,46.4628,46.3713,46.4171,21510.8
2024-01-19 13:35:00,50.75,50.8,50.65,50.65,26815.6,46.4171,46.4628,46.3256,46.3256,26815.6
2024-01-19 13:40:00,50.65,50.7,50.6,50.65,31787.2,46.3256,46.3713,46.2799,46.3256,31787.2
2024-01-19 13:45:00,50.6,50.65,50.55,50.6,27230.2,46.2799,46.3256,46.2341,46.2799,27230.2
2024-01-19 13:50:00,50.6,50.65,50.55,50.6,14014.0,46.2799,46.3256,46.2341,46.2799,14014.0
2024-01-19 13:55:00,50.55,50.6,50.5,50.55,35539.6,46.2341,46.2799,46.1884,46.2341,35539.6
2024-01-19 14:00:00,50.55,50.55,50.5,50.5,16569.0,46.2341,46.2341,46.1884,46.1884,16569.0
2024-01-19 14:05:00,50.5,50.55,50.4,50.45,37383.6,46.1884,46.2341,46.0969,46.1427,37383.6
2024-01-19 14:10:00,50.45,50.45,50.3,50.35,35563.2,46.1427,46.1427,46.0055,46.0512,35563.2
2024-01-19 14:15:00,50.35,50.45,50.3,50.4,50255.4,46.0512,46.1427,46.0055,46.0969,50255.4
2024-01-19 14:20:00,50.4,50.5,50.35,50.4,47095.6,46.0969,46.1884,46.0512,46.0969,47095.6
2024-01-19 14:25:00,50.4,50.45,50.25,50.45,125124.4,46.0969,46.1427,45.9597,46.1427,125124.4
2024-01-19 14:30:00,50.4,50.55,50.35,50.45,60045.2,46.0969,46.2341,46.0512,46.1427,60045.2
2024-01-19 14:35:00,50.5,50.6,50.4,50.45,119630.0,46.1884,46.2799,46.0969,46.1427,119630.0
2024-01-19 14:40:00,50.4,50.5,50.35,50.45,51576.0,46.0969,46.1884,46.0512,46.1427,51576.0
2024-01-19 14:45:00,50.45,50.45,50.35,50.4,42625.8,46.1427,46.1427,46.0512,46.0969,42625.8
2024-01-19 14:50:00,50.4,50.5,50.35,50.4,33813.0,46.0969,46.1884,46.0512,46.0969,33813.0
2024-01-19 14:55:00,50.35,50.4,50.3,50.35,12018.2,46.0512,46.0969,46.0055,46.0512,12018.2
2024-01-19 15:00:00,50.35,50.4,50.2,50.3,68896.4,46.0512,46.0969,45.914,46.0055,68896.4
2024-01-19 15:05:00,50.25,50.3,50.2,50.25,35812.6,45.9597,46.0055,45.914,45.9597,35812.6
2024-01-19 15:10:00,50.25,50.35,50.25,50.3,35306.8,45.9597,46.0512,45.9597,46.0055,35306.8
2024-01-19 15:15:00,50.3,50.35,50.25,50.3,33136.8,46.0055,46.0512,45.9597,46.0055,33136.8
2024-01-19 15:20:00,50.3,50.4,50.25,50.35,51369.0,46.0055,46.0969,45.9597,46.0512,51369.0
2024-01-19 15:25:00,50.35,50.4,50.3,50.3,17747.6,46.0512,46.0969,46.0055,46.0055,17747.6
2024-01-19 15:30:00,50.35,50.35,50.25,50.25,22533.6,46.0512,46.0512,45.9597,45.9597,22533.6
2024-01-19 15:35:00,50.25,50.35,50.25,50.3,22437.0,45.9597,46.0512,45.9597,46.0055,22437.0
2024-01-19 15:40:00,50.35,50.35,50.25,50.35,41715.8,46.0512,46.0512,45.9597,46.0512,41715.8
2024-01-19 15:45:00,50.35,50.35,50.25,50.25,44506.4,46.0512,46.0512,45.9597,45.9597,44506.4
2024-01-19 15:50:00,50.3,50.3,50.2,50.2,181056.6,46.0055,46.0055,45.914,45.914,181056.6
2024-01-19 15:55:00,50.2,50.3,50.2,50.25,167731.8,45.914,46.0055,45.914,45.9597,167731.8
2024-01-22 09:30:00,49.75,49.75,49.45,49.5,203376.2,45.5024,45.5024,45.228,45.2738,203376.2
2024-01-22 09:35:00,49.5,49.65,49.4,49.65,74359.8,45.2738,45.411,45.1823,45.411,74359.8
2024-01-22 09:40:00,49.65,49.95,49.6,49.85,32460.2,45.411,45.6854,45.3652,45.5939,32460.2
2024-01-22 09:45:00,49.9,49.95,49.7,49.75,25363.2,45.6396,45.6854,45.4567,45.5024,25363.2
2024-01-22 09:50:00,49.75,49.8,49.6,49.65,30918.4,45.5024,45.5482,45.3652,45.411,30918.4
2024-01-22 09:55:00,49.65,49.75,49.6,49.7,18094.0,45.411,45.5024,45.3652,45.4567,18094.0
2024-01-22 10:00:00,49.65,49.9,49.6,49.85,108248.8,45.411,45.6396,45.3652,45.5939,108248.8
2024-01-22 10:05:00,49.9,49.95,49.7,49.75,55619.0,45.6396,45.6854,45.4567,45.5024,55619.0
2024-01-22 10:10:00,49.7,49.8,49.65,49.7,65485.6,45.4567,45.5482,45.411,45.4567,65485.6
2024-01-22 10:15:00,49.7,49.85,49.65,49.8,69430.2,45.4567,45.5939,45.411,45.5482,69430.2
2024-01-22 10:20:00,49.8,49.9,49.75,49.8,45086.4,45.5482,45.6396,45.5024,45.5482,45086.4
2024-01-22 10:25:00,49.8,50.0,49.75,49.95,49393.0,45.5482,45.7311,45.5024,45.6854,49393.0
2024-01-22 10:30:00,50.0,50.15,49.95,50.05,170896.8,45.7311,45.8683,45.6854,45.7768,170896.8
2024-01-22 10:35:00,50.05,50.1,49.95,50.0,49044.2,45.7768,45.8225,45.6854,45.7311,49044.2
2024-01-22 10:40:00,50.0,50.1,49.95,50.05,70626.8,45.7311,45.8225,45.6854,45.7768,70626.8
2024-01-22 10:45:00,50.05,50.25,50.0,50.2,124104.0,45.7768,45.9597,45.7311,45.914,124104.0
2024-01-22 10:50:00,50.2,50.2,50.05,50.05,54532.8,45.914,45.914,45.7768,45.7768,54532.8
2024-01-22 10:55:00,50.05,50.25,50.05,50.2,89739.0,45.7768,45.9597,45.7768,45.914,89739.0
2024-01-22 11:00:00,50.2,50.25,50.1,50.2,131910.6,45.914,45.9597,45.8225,45.914,131910.6
2024-01-22 11:05:00,50.15,50.2,50.05,50.1,77502.2,45.8683,45.914,45.7768,45.8225,77502.2
2024-01-22 11:10:00,50.1,50.1,50.0,50.05,54942.6,45.8225,45.8225,45.7311,45.7768,54942.6
2024-01-22 11:15:00,50.0,50.05,49.95,50.0,29589.8,45.7311,45.7768,45.6854,45.7311,29589.8
2024-01-22 11:20:00,50.0,50.05,49.95,49.95,15796.8,45.7311,45.7768,45.6854,45.6854,15796.8
2024-01-22 11:25:00,49.95,50.0,49.9,49.9,25433.0,45.6854,45.7311,45.6396,45.6396,25433.0
2024-01-22 11:30:00,49.9,49.95,49.9,49.95,4333.6,45.6396,45.6854,45.6396,45.6854,4333.6
2024-01-22 11:35:00,49.95,50.0,49.85,49.95,59057.4,45.6854,45.7311,45.5939,45.6854,59057.4
2024-01-22 11:40:00,49.95,50.0,49.9,50.0,91522.6,45.6854,45.7311,45.6396,45.7311,91522.6
2024-01-22 11:45:00,50.0,50.0,49.9,49.95,60306.0,45.7311,45.7311,45.6396,45.6854,60306.0
2024-01-22 11:50:00,49.95,50.0,49.9,49.95,31917.8,45.6854,45.7311,45.6396,45.6854,31917.8
2024-01-22 11:55:00,49.95,49.95,49.8,49.8,29697.0,45.6854,45.6854,45.5482,45.5482,29697.0
2024-01-22 12:00:00,49.85,49.95,49.85,49.9,32322.0,45.5939,45.6854,45.5939,45.6396,32322.0
2024-01-22 12:05:00,49.9,50.15,49.85,50.1,89617.6,45.6396,45.8683,45.5939,45.8225,89617.6
2024-01-22 12:10:00,50.1,50.15,50.0,50.0,53927.4,45.8225,45.8683,45.7311,45.7311,53927.4
2024-01-22 12:15:00,50.0,50.05,49.95,50.0,13385.2,45.7311,45.7768,45.6854,45.7311,13385.2
2024-01-22 12:20:00,50.0,50.0,49.9,49.95,33561.0,45.7311,45.7311,45.6396,45.6854,33561.0
2024-01-22 12:25:00,49.95,50.0,49.9,49.95,7931.2,45.6854,45.7311,45.6396,45.6854,7931.2
2024-01-22 12:30:00,49.95,50.0,49.9,50.0,33172.0,45.6854,45.7311,45.6396,45.7311,33172.0
2024-01-22 12:35:00,50.05,50.1,49.95,50.0,24577.0,45.7768,45.8225,45.6854,45.7311,24577.0
2024-01-22 12:40:00,50.0,50.05,49.95,50.0,49517.0,45.7311,45.7768,45.6854,45.7311,49517.0
2024-01-22 12:45:00,50.0,50.05,49.95,50.05,43659.6,45.7311,45.7768,45.6854,45.7768,43659.6
2024-01-22 12:50:00,50.05,50.1,49.95,49.95,31954.2,45.7768,45.8225,45.6854,45.6854,31954.2
2024-01-22 12:55:00,49.95,50.05,49.9,50.05,33886.2,45.6854,45.7768,45.6396,45.7768,33886.2
2024-01-22 13:00:00,50.05,50.15,50.0,50.1,33224.0,45.7768,45.8683,45.7311,45.8225,33224.0
2024-01-22 13:05:00,50.1,50.15,50.0,50.15,28739.0,45.8225,45.8683,45.7311,45.8683,28739.0
2024-01-22 13:10:00,50.1,50.15,50.05,50.1,15393.2,45.8225,45.8683,45.7768,45.8225,15393.2
2024-01-22 13:15:00,50.05,50.2,50.05,50.15,11580.6,45.7768,45.914,45.7768,45.8683,11580.6
2024-01-22 13:20:00,50.2,50.25,50.1,50.15,20819.2,45.914,45.9597,45.8225,45.8683,20819.2
2024-01-22 13:25:00,50.15,50.3,50.15,50.25,26360.4,45.8683,46.0055,45.8683,45.9597,26360.4
2024-01-22 13:30:00,50.25,50.25,50.1,50.15,35276.0,45.9597,45.9597,45.8225,45.8683,35276.0
2024-01-22 13:35:00,50.15,50.2,50.05,50.1,30372.8,45.8683,45.914,45.7768,45.8225,30372.8
2024-01-22 13:40:00,50.15,50.15,50.05,50.15,39318.4,45.8683,45.8683,45.7768,45.8683,39318.4
2024-01-22 13:45:00,50.15,50.15,50.05,50.1,10255.4,45.8683,45.8683,45.7768,45.8225,10255.4
2024-01-22 13:50:00,50.1,50.1,49.95,50.0,14707.4,45.8225,45.8225,45.6854,45.7311,14707.4
2024-01-22 13:55:00,50.0,50.05,49.95,50.05,9398.8,45.7311,45.7768,45.6854,45.7768,9398.8
2024-01-22 14:00:00,50.0,50.0,49.95,50.0,12858.6,45.7311,45.7311,45.6854,45.7311,12858.6
2024-01-22 14:05:00,50.0,50.05,49.95,50.0,36351.6,45.7311,45.7768,45.6854,45.7311,36351.6
2024-01-22 14:10:00,50.0,50.1,49.95,50.1,21525.4,45.7311,45.8225,45.6854,45.8225,21525.4
2024-01-22 14:15:00,50.1,50.2,50.05,50.2,48290.8,45.8225,45.914,45.7768,45.914,48290.8
2024-01-22 14:20:00,50.2,50.25,50.15,50.2,74756.8,45.914,45.9597,45.8683,45.914,74756.8
2024-01-22 14:25:00,50.2,50.2,50.1,50.1,16907.4,45.914,45.914,45.8225,45.8225,16907.4
2024-01-22 14:30:00,50.1,50.2,50.05,50.2,100853.2,45.8225,45.914,45.7768,45.914,100853.2
2024-01-22 14:35:00,50.15,50.2,50.05,50.1,23851.4,45.8683,45.914,45.7768,45.8225,23851.4
2024-01-22 14:40:00,50.1,50.15,50.05,50.1,41036.6,45.8225,45.8683,45.7768,45.8225,41036.6
2024-01-22 14:45:00,50.1,50.15,50.05,50.1,32647.8,45.8225,45.8683,45.7768,45.8225,32647.8
2024-01-22 14:50:00,50.1,50.15,50.05,50.15,18976.4,45.8225,45.8683,45.7768,45.8683,18976.4
2024-01-22 14:55:00,50.15,50.15,50.05,50.1,33187.4,45.8683,45.8683,45.7768,45.8225,33187.4
2024-01-22 15:00:00,50.1,50.15,50.05,50.1,17361.2,45.8225,45.8683,45.7768,45.8225,17361.2
2024-01-22 15:05:00,50.15,50.2,50.1,50.1,27787.8,45.8683,45.914,45.8225,45.8225,27787.8
2024-01-22 15:10:00,50.1,50.1,50.0,50.05,25799.4,45.8225,45.8225,45.7311,45.7768,25799.4
2024-01-22 15:15:00,50.1,50.1,50.05,50.1,3933.6,45.8225,45.8225,45.7768,45.8225,3933.6
2024-01-22 15:20:00,50.1,50.1,50.05,50.05,10183.6,45.8225,45.8225,45.7768,45.7768,10183.6
2024-01-22 15:25:00,50.05,50.05,49.95,50.0,31158.2,45.7768,45.7768,45.6854,45.7311,31158.2
2024-01-22 15:30:00,50.0,50.05,49.95,50.05,63036.8,45.7311,45.7768,45.6854,45.7768,63036.8
2024-01-22 15:35:00,50.05,50.05,49.95,50.05,39247.2,45.7768,45.7768,45.6854,45.7768,39247.2
2024-01-22 15:40:00,50.05,50.1,50.0,50.1,29576.2,45.7768,45.8225,45.7311,45.8225,29576.2
2024-01-22 15:45:00,50.1,50.15,50.05,50.15,103868.8,45.8225,45.8683,45.7768,45.8683,103868.8
2024-01-22 15:50:00,50.15,50.15,50.05,50.15,117679.0,45.8683,45.8683,45.7768,45.8683,117679.0
2024-01-22 15:55:00,50.15,50.15,50.1,50.1,57818.0,45.8683,45.8683,45.8225,45.8225,57818.0
2024-01-23 09:30:00,49.95,50.4,49.95,50.35,135711.0,45.6854,46.0969,45.6854,46.0512,135711.0
2024-01-23 09:35:00,50.4,50.4,50.1,50.15,61460.2,46.0969,46.0969,45.8225,45.8683,61460.2
2024-01-23 09:40:00,50.15,50.2,50.05,50.15,69458.8,45.8683,45.914,45.7768,45.8683,69458.8
2024-01-23 09:45:00,50.2,50.2,50.1,50.1,20325.0,45.914,45.914,45.8225,45.8225,20325.0
2024-01-23 09:50:00,50.1,50.1,50.0,50.0,34538.8,45.8225,45.8225,45.7311,45.7311,34538.8
2024-01-23 09:55:00,50.0,50.1,49.95,50.05,59947.4,45.7311,45.8225,45.6854,45.7768,59947.4
2024-01-23 10:00:00,50.05,50.15,50.0,50.1,40428.0,45.7768,45.8683,45.7311,45.8225,40428.0
2024-01-23 10:05:00,50.1,50.15,50.0,50.1,54598.6,45.8225,45.8683,45.7311,45.8225,54598.6
2024-01-23 10:10:00,50.1,50.15,50.0,50.05,65598.6,45.8225,45.8683,45.7311,45.7768,65598.6
2024-01-23 10:15:00,50.05,50.2,50.0,50.15,72994.6,45.7768,45.914,45.7311,45.8683,72994.6
2024-01-23 10:20:00,50.15,50.35,50.1,50.25,126075.8,45.8683,46.0512,45.8225,45.9597,126075.8
2024-01-23 10:25:00,50.25,50.3,50.1,50.1,30760.4,45.9597,46.0055,45.8225,45.8225,30760.4
2024-01-23 10:30:00,50.1,50.25,50.1,50.2,47443.4,45.8225,45.9597,45.8225,45.914,47443.4
2024-01-23 10:35:00,50.15,50.2,50.05,50.1,69147.4,45.8683,45.914,45.7768,45.8225,69147.4
2024-01-23 10:40:00,50.1,50.15,50.05,50.1,29638.6,45.8225,45.8683,45.7768,45.8225,29638.6
2024-01-23 10:45:00,50.1,50.2,50.05,50.15,49292.2,45.8225,45.914,45.7768,45.8683,49292.2
2024-01-23 10:50:00,50.15,50.25,50.1,50.2,72498.0,45.8683,45.9597,45.8225,45.914,72498.0
2024-01-23 10:55:00,50.2,50.25,50.15,50.15,28808.2,45.914,45.9597,45.8683,45.8683,28808.2
2024-01-23 11:00:00,50.2,50.2,50.05,50.1,28613.0,45.914,45.914,45.7768,45.8225,28613.0
2024-01-23 11:05:00,50.1,50.1,50.0,50.1,45448.2,45.8225,45.8225,45.7311,45.8225,45448.2
2024-01-23 11:10:00,50.1,50.2,50.0,50.15,21611.4,45.8225,45.914,45.7311,45.8683,21611.4
2024-01-23 11:15:00,50.2,50.3,50.15,50.2,34407.6,45.914,46.0055,45.8683,45.914,34407.6
2024-01-23 11:20:00,50.25,50.25,50.15,50.2,33466.4,45.9597,45.9597,45.8683,45.914,33466.4
2024-01-23 11:25:00,50.2,50.3,50.2,50.25,49947.2,45.914,46.0055,45.914,45.9597,49947.2
2024-01-23 11:30:00,50.25,50.35,50.2,50.3,48238.2,45.9597,46.0512,45.914,46.0055,48238.2
2024-01-23 11:35:00,50.3,50.35,50.2,50.25,37832.0,46.0055,46.0512,45.914,45.9597,37832.0
2024-01-23 11:40:00,50.25,50.3,50.2,50.2,28752.4,45.9597,46.0055,45.914,45.914,28752.4
2024-01-23 11:45:00,50.2,50.25,50.15,50.2,36954.0,45.914,45.9597,45.8683,45.914,36954.0
2024-01-23 11:50:00,50.2,50.25,50.1,50.15,13369.2,45.914,45.9597,45.8225,45.8683,13369.2
2024-01-23 11:55:00,50.15,50.15,50.1,50.1,1281.6,45.8683,45.8683,45.8225,45.8225,1281.6
2024-01-23 12:00:00,50.1,50.2,50.05,50.15,35324.2,45.8225,45.914,45.7768,45.8683,35324.2
2024-01-23 12:05:00,50.15,50.2,50.1,50.2,50223.4,45.8683,45.914,45.8225,45.914,50223.4
2024-01-23 12:10:00,50.15,50.2,50.1,50.15,35283.2,45.8683,45.914,45.8225,45.8683,35283.2
2024-01-23 12:15:00,50.15,50.2,50.1,50.2,10877.2,45.8683,45.914,45.8225,45.914,10877.2
2024-01-23 12:20:00,50.2,50.25,50.15,50.2,11532.0,45.914,45.9597,45.8683,45.914,11532.0
2024-01-23 12:25:00,50.2,50.25,50.15,50.2,16334.2,45.914,45.9597,45.8683,45.914,16334.2
2024-01-23 12:30:00,50.2,50.2,50.15,50.2,8322.8,45.914,45.914,45.8683,45.914,8322.8
2024-01-23 12:35:00,50.2,50.25,50.15,50.2,26331.2,45.914,45.9597,45.8683,45.914,26331.2
2024-01-23 12:40:00,50.2,50.2,50.15,50.2,3993.6,45.914,45.914,45.8683,45.914,3993.6
2024-01-23 12:45:00,50.2,50.2,50.1,50.15,7809.6,45.914,45.914,45.8225,45.8683,7809.6
2024-01-23 12:50:00,50.1,50.15,50.0,50.05,26316.4,45.8225,45.8683,45.7311,45.7768,26316.4
2024-01-23 12:55:00,50.0,50.05,49.95,49.95,10329.6,45.7311,45.7768,45.6854,45.6854,10329.6
2024-01-23 13:00:00,49.95,50.05,49.95,50.0,31089.4,45.6854,45.7768,45.6854,45.7311,31089.4
2024-01-23 13:05:00,50.05,50.05,50.0,50.05,6348.4,45.7768,45.7768,45.7311,45.7768,6348.4
2024-01-23 13:10:00,50.05,50.05,50.0,50.05,5085.8,45.7768,45.7768,45.7311,45.7768,5085.8
2024-01-23 13:15:00,50.05,50.05,50.0,50.0,16447.2,45.7768,45.7768,45.7311,45.7311,16447.2
2024-01-23 13:20:00,50.0,50.05,49.95,50.05,26035.8,45.7311,45.7768,45.6854,45.7768,26035.8
2024-01-23 13:25:00,50.05,50.05,50.0,50.05,1044.6,45.7768,45.7768,45.7311,45.7768,1044.6
2024-01-23 13:30:00,50.05,50.1,50.0,50.1,5976.6,45.7768,45.8225,45.7311,45.8225,5976.6
2024-01-23 13:35:00,50.1,50.15,50.05,50.15,17537.2,45.8225,45.8683,45.7768,45.8683,17537.2
2024-01-23 13:40:00,50.15,50.15,50.05,50.1,12043.2,45.8683,45.8683,45.7768,45.8225,12043.2
2024-01-23 13:45:00,50.1,50.1,50.0,50.05,9808.0,45.8225,45.8225,45.7311,45.7768,9808.0
2024-01-23 13:50:00,50.05,50.05,49.95,50.0,14976.2,45.7768,45.7768,45.6854,45.7311,14976.2
2024-01-23 13:55:00,50.0,50.1,50.0,50.05,49027.0,45.7311,45.8225,45.7311,45.7768,49027.0
2024-01-23 14:00:00,50.0,50.05,49.95,50.05,21600.4,45.7311,45.7768,45.6854,45.7768,21600.4
2024-01-23 14:05:00,50.05,50.1,50.0,50.1,34821.0,45.7768,45.8225,45.7311,45.8225,34821.0
2024-01-23 14:10:00,50.1,50.1,50.0,50.05,29452.8,45.8225,45.8225,45.7311,45.7768,29452.8
2024-01-23 14:15:00,50.05,50.1,50.0,50.05,12551.2,45.7768,45.8225,45.7311,45.7768,12551.2
2024-01-23 14:20:00,50.05,50.1,50.05,50.1,15745.6,45.7768,45.8225,45.7768,45.8225,15745.6
2024-01-23 14:25:00,50.05,50.1,50.05,50.1,4727.2,45.7768,45.8225,45.7768,45.8225,4727.2
2024-01-23 14:30:00,50.1,50.1,50.05,50.1,15971.4,45.8225,45.8225,45.7768,45.8225,15971.4
2024-01-23 14:35:00,50.1,50.1,50.0,50.05,25491.6,45.8225,45.8225,45.7311,45.7768,25491.6
2024-01-23 14:40:00,50.05,50.05,50.0,50.0,11306.6,45.7768,45.7768,45.7311,45.7311,11306.6
2024-01-23 14:45:00,50.0,50.0,49.9,49.95,41574.8,45.7311,45.7311,45.6396,45.6854,41574.8
2024-01-23 14:50:00,50.0,50.0,49.95,50.0,2268.8,45.7311,45.7311,45.6854,45.7311,2268.8
2024-01-23 14:55:00,49.95,50.0,49.9,49.95,6494.2,45.6854,45.7311,45.6396,45.6854,6494.2
2024-01-23 15:00:00,49.95,50.0,49.9,49.95,46870.6,45.6854,45.7311,45.6396,45.6854,46870.6
2024-01-23 15:05:00,49.95,49.95,49.85,49.85,14347.6,45.6854,45.6854,45.5939,45.5939,14347.6
2024-01-23 15:10:00,49.9,49.9,49.75,49.8,54212.0,45.6396,45.6396,45.5024,45.5482,54212.0
2024-01-23 15:15:00,49.8,49.9,49.8,49.85,50240.8,45.5482,45.6396,45.5482,45.5939,50240.8
2024-01-23 15:20:00,49.8,49.85,49.8,49.8,5154.4,45.5482,45.5939,45.5482,45.5482,5154.4
2024-01-23 15:25:00,49.8,49.9,49.8,49.85,24070.2,45.5482,45.6396,45.5482,45.5939,24070.2
2024-01-23 15:30:00,49.85,49.9,49.8,49.85,124970.2,45.5939,45.6396,45.5482,45.5939,124970.2
2024-01-23 15:35:00,49.85,49.9,49.85,49.9,27932.0,45.5939,45.6396,45.5939,45.6396,27932.0
2024-01-23 15:40:00,49.9,49.95,49.85,49.85,27276.0,45.6396,45.6854,45.5939,45.5939,27276.0
2024-01-23 15:45:00,49.85,49.95,49.8,49.9,104633.8,45.5939,45.6854,45.5482,45.6396,104633.8
2024-01-23 15:50:00,49.9,49.9,49.7,49.75,111651.4,45.6396,45.6396,45.4567,45.5024,111651.4
2024-01-23 15:55:00,49.75,49.75,49.7,49.75,165735.2,45.5024,45.5024,45.4567,45.5024,165735.2
2024-01-24 09:30:00,48.85,49.0,48.8,49.0,107442.8,44.6793,44.8165,44.6335,44.8165,107442.8
2024-01-24 09:35:00,49.0,49.15,49.0,49.1,67295.8,44.8165,44.9537,44.8165,44.9079,67295.8
2024-01-24 09:40:00,49.1,49.15,49.0,49.0,31264.8,44.9079,44.9537,44.8165,44.8165,31264.8
2024-01-24 09:45:00,49.05,49.1,48.95,49.05,54098.8,44.8622,44.9079,44.7707,44.8622,54098.8
2024-01-24 09:50:00,49.0,49.05,48.9,49.0,73698.4,44.8165,44.8622,44.725,44.8165,73698.4
2024-01-24 09:55:00,48.95,49.0,48.9,48.95,44123.6,44.7707,44.8165,44.725,44.7707,44123.6
2024-01-24 10:00:00,48.95,49.15,48.95,49.05,47923.6,44.7707,44.9537,44.7707,44.8622,47923.6
2024-01-24 10:05:00,49.05,49.1,48.85,48.85,28674.6,44.8622,44.9079,44.6793,44.6793,28674.6
2024-01-24 10:10:00,48.85,48.95,48.8,48.85,23669.6,44.6793,44.7707,44.6335,44.6793,23669.6
2024-01-24 10:15:00,48.85,48.85,48.7,48.8,54050.6,44.6793,44.6793,44.5421,44.6335,54050.6
2024-01-24 10:20:00,48.75,48.8,48.7,48.75,48829.6,44.5878,44.6335,44.5421,44.5878,48829.6
2024-01-24 10:25:00,48.75,48.75,48.65,48.7,12094.0,44.5878,44.5878,44.4963,44.5421,12094.0
2024-01-24 10:30:00,48.7,48.75,48.6,48.65,36142.0,44.5421,44.5878,44.4506,44.4963,36142.0
2024-01-24 10:35:00,48.65,48.7,48.5,48.55,47369.6,44.4963,44.5421,44.3592,44.4049,47369.6
2024-01-24 10:40:00,48.5,48.55,48.4,48.4,42133.2,44.3592,44.4049,44.2677,44.2677,42133.2
2024-01-24 10:45:00,48.45,48.55,48.4,48.5,41829.4,44.3134,44.4049,44.2677,44.3592,41829.4
2024-01-24 10:50:00,48.5,48.65,48.45,48.55,40295.4,44.3592,44.4963,44.3134,44.4049,40295.4
2024-01-24 10:55:00,48.6,48.65,48.55,48.55,14488.8,44.4506,44.4963,44.4049,44.4049,14488.8
2024-01-24 11:00:00,48.55,48.6,48.5,48.55,71292.2,44.4049,44.4506,44.3592,44.4049,71292.2
2024-01-24 11:05:00,48.55,48.8,48.55,48.7,50820.8,44.4049,44.6335,44.4049,44.5421,50820.8
2024-01-24 11:10:00,48.7,48.85,48.65,48.8,38221.0,44.5421,44.6793,44.4963,44.6335,38221.0
2024-01-24 11:15:00,48.8,48.85,48.7,48.75,26208.6,44.6335,44.6793,44.5421,44.5878,26208.6
2024-01-24 11:20:00,48.7,48.75,48.65,48.7,21471.0,44.5421,44.5878,44.4963,44.5421,21471.0
2024-01-24 11:25:00,48.7,48.75,48.65,48.7,25163.2,44.5421,44.5878,44.4963,44.5421,25163.2
2024-01-24 11:30:00,48.75,48.75,48.65,48.75,26864.0,44.5878,44.5878,44.4963,44.5878,26864.0
2024-01-24 11:35:00,48.75,48.75,48.65,48.7,30951.4,44.5878,44.5878,44.4963,44.5421,30951.4
2024-01-24 11:40:00,48.7,48.75,48.65,48.7,35365.8,44.5421,44.5878,44.4963,44.5421,35365.8
2024-01-24 11:45:00,48.75,48.75,48.6,48.65,22628.2,44.5878,44.5878,44.4506,44.4963,22628.2
2024-01-24 11:50:00,48.6,48.65,48.5,48.5,26274.8,44.4506,44.4963,44.3592,44.3592,26274.8
2024-01-24 11:55:00,48.55,48.55,48.45,48.5,10112.2,44.4049,44.4049,44.3134,44.3592,10112.2
2024-01-24 12:00:00,48.5,48.55,48.45,48.5,13676.8,44.3592,44.4049,44.3134,44.3592,13676.8
2024-01-24 12:05:00,48.5,48.55,48.45,48.45,4798.8,44.3592,44.4049,44.3134,44.3134,4798.8
2024-01-24 12:10:00,48.4,48.55,48.4,48.55,38443.4,44.2677,44.4049,44.2677,44.4049,38443.4
2024-01-24 12:15:00,48.55,48.55,48.5,48.5,4569.8,44.4049,44.4049,44.3592,44.3592,4569.8
2024-01-24 12:20:00,48.55,48.6,48.45,48.5,31371.0,44.4049,44.4506,44.3134,44.3592,31371.0
2024-01-24 12:25:00,48.5,48.5,48.35,48.4,25422.8,44.3592,44.3592,44.222,44.2677,25422.8
2024-01-24 12:30:00,48.45,48.45,48.25,48.25,51480.8,44.3134,44.3134,44.1305,44.1305,51480.8
2024-01-24 12:35:00,48.3,48.4,48.25,48.35,47906.0,44.1762,44.2677,44.1305,44.222,47906.0
2024-01-24 12:40:00,48.35,48.4,48.3,48.4,40006.8,44.222,44.2677,44.1762,44.2677,40006.8
2024-01-24 12:45:00,48.35,48.4,48.3,48.3,45125.0,44.222,44.2677,44.1762,44.1762,45125.0
2024-01-24 12:50:00,48.3,48.35,48.25,48.3,44467.2,44.1762,44.222,44.1305,44.1762,44467.2
2024-01-24 12:55:00,48.3,48.3,48.25,48.3,17624.2,44.1762,44.1762,44.1305,44.1762,17624.2
2024-01-24 13:00:00,48.3,48.5,48.25,48.5,202204.0,44.1762,44.3592,44.1305,44.3592,202204.0
2024-01-24 13:05:00,48.45,48.55,48.4,48.5,63520.4,44.3134,44.4049,44.2677,44.3592,63520.4
2024-01-24 13:10:00,48.5,48.55,48.45,48.55,25167.2,44.3592,44.4049,44.3134,44.4049,25167.2
2024-01-24 13:15:00,48.55,48.65,48.5,48.6,97788.6,44.4049,44.4963,44.3592,44.4506,97788.6
2024-01-24 13:20:00,48.6,48.6,48.55,48.55,12189.8,44.4506,44.4506,44.4049,44.4049,12189.8
2024-01-24 13:25:00,48.55,48.55,48.4,48.45,18810.0,44.4049,44.4049,44.2677,44.3134,18810.0
2024-01-24 13:30:00,48.45,48.55,48.45,48.55,35220.6,44.3134,44.4049,44.3134,44.4049,35220.6
2024-01-24 13:35:00,48.55,48.75,48.5,48.75,52387.2,44.4049,44.5878,44.3592,44.5878,52387.2
2024-01-24 13:40:00,48.75,48.75,48.6,48.7,55507.8,44.5878,44.5878,44.4506,44.5421,55507.8
2024-01-24 13:45:00,48.75,48.8,48.7,48.7,16636.0,44.5878,44.6335,44.5421,44.5421,16636.0
2024-01-24 13:50:00,48.75,48.8,48.7,48.7,15655.2,44.5878,44.6335,44.5421,44.5421,15655.2
2024-01-24 13:55:00,48.75,48.75,48.65,48.65,4197.2,44.5878,44.5878,44.4963,44.4963,4197.2
2024-01-24 14:00:00,48.7,48.75,48.65,48.75,37492.4,44.5421,44.5878,44.4963,44.5878,37492.4
2024-01-24 14:05:00,48.75,48.8,48.65,48.8,11875.2,44.5878,44.6335,44.4963,44.6335,11875.2
2024-01-24 14:10:00,48.8,48.9,48.8,48.9,44907.4,44.6335,44.725,44.6335,44.725,44907.4
2024-01-24 14:15:00,48.9,49.0,48.85,48.9,28429.0,44.725,44.8165,44.6793,44.725,28429.0
2024-01-24 14:20:00,48.95,49.15,48.9,49.1,52462.4,44.7707,44.9537,44.725,44.9079,52462.4
2024-01-24 14:25:00,49.1,49.15,48.95,49.1,48057.0,44.9079,44.9537,44.7707,44.9079,48057.0
2024-01-24 14:30:00,49.1,49.15,49.0,49.1,30012.4,44.9079,44.9537,44.8165,44.9079,30012.4
2024-01-24 14:35:00,49.1,49.1,49.0,49.0,8547.8,44.9079,44.9079,44.8165,44.8165,8547.8
2024-01-24 14:40:00,48.95,49.0,48.85,48.9,11533.8,44.7707,44.8165,44.6793,44.725,11533.8
2024-01-24 14:45:00,48.85,48.9,48.85,48.9,8130.4,44.6793,44.725,44.6793,44.725,8130.4
2024-01-24 14:50:00,48.9,48.9,48.8,48.9,21994.0,44.725,44.725,44.6335,44.725,21994.0
2024-01-24 14:55:00,48.9,49.05,48.85,48.95,16898.2,44.725,44.8622,44.6793,44.7707,16898.2
2024-01-24 15:00:00,48.95,49.05,48.9,48.9,44950.4,44.7707,44.8622,44.725,44.725,44950.4
2024-01-24 15:05:00,48.95,48.95,48.85,48.9,34094.4,44.7707,44.7707,44.6793,44.725,34094.4
2024-01-24 15:10:00,48.95,49.15,48.9,49.1,161943.2,44.7707,44.9537,44.725,44.9079,161943.2
2024-01-24 15:15:00,49.1,49.25,49.05,49.25,37839.0,44.9079,45.0451,44.8622,45.0451,37839.0
2024-01-24 15:20:00,49.2,49.25,49.1,49.1,38179.0,44.9994,45.0451,44.9079,44.9079,38179.0
2024-01-24 15:25:00,49.15,49.25,49.1,49.25,21066.8,44.9537,45.0451,44.9079,45.0451,21066.8
2024-01-24 15:30:00,49.25,49.3,49.1,49.2,39056.8,45.0451,45.0909,44.9079,44.9994,39056.8
2024-01-24 15:35:00,49.15,49.15,49.0,49.05,33764.2,44.9537,44.9537,44.8165,44.8622,33764.2
2024-01-24 15:40:00,49.05,49.1,48.95,48.95,15347.6,44.8622,44.9079,44.7707,44.7707,15347.6
2024-01-24 15:45:00,48.95,49.2,48.95,49.15,42072.8,44.7707,44.9994,44.7707,44.9537,42072.8
2024-01-24 15:50:00,49.15,49.35,49.15,49.25,42555.6,44.9537,45.1366,44.9537,45.0451,42555.6
2024-01-24 15:55:00,49.25,49.3,49.1,49.2,70742.8,45.0451,45.0909,44.9079,44.9994,70742.8
2024-01-25 09:30:00,48.65,48.9,48.6,48.75,113413.8,44.4963,44.725,44.4506,44.5878,113413.8
2024-01-25 09:35:00,48.75,48.9,48.7,48.8,46698.4,44.5878,44.725,44.5421,44.6335,46698.4
2024-01-25 09:40:00,48.85,48.9,48.75,48.85,45252.2,44.6793,44.725,44.5878,44.6793,45252.2
2024-01-25 09:45:00,48.9,48.95,48.8,48.85,21196.4,44.725,44.7707,44.6335,44.6793,21196.4
2024-01-25 09:50:00,48.85,48.95,48.75,48.9,30068.8,44.6793,44.7707,44.5878,44.725,30068.8
2024-01-25 09:55:00,48.85,49.0,48.8,48.95,40457.2,44.6793,44.8165,44.6335,44.7707,40457.2
2024-01-25 10:00:00,48.95,49.1,48.9,48.95,39571.2,44.7707,44.9079,44.725,44.7707,39571.2
2024-01-25 10:05:00,48.95,48.95,48.8,48.8,26737.4,44.7707,44.7707,44.6335,44.6335,26737.4
2024-01-25 10:10:00,48.8,48.9,48.7,48.75,44845.0,44.6335,44.725,44.5421,44.5878,44845.0
2024-01-25 10:15:00,48.75,48.8,48.7,48.75,24944.8,44.5878,44.6335,44.5421,44.5878,24944.8
2024-01-25 10:20:00,48.7,48.7,48.6,48.65,12039.0,44.5421,44.5421,44.4506,44.4963,12039.0
2024-01-25 10:25:00,48.7,48.7,48.6,48.65,51052.8,44.5421,44.5421,44.4506,44.4963,51052.8
2024-01-25 10:30:00,48.6,48.75,48.55,48.75,58811.8,44.4506,44.5878,44.4049,44.5878,58811.8
2024-01-25 10:35:00,48.75,48.95,48.7,48.8,67838.4,44.5878,44.7707,44.5421,44.6335,67838.4
2024-01-25 10:40:00,48.8,48.8,48.65,48.65,39761.4,44.6335,44.6335,44.4963,44.4963,39761.4
2024-01-25 10:45:00,48.7,48.85,48.65,48.85,49146.4,44.5421,44.6793,44.4963,44.6793,49146.4
2024-01-25 10:50:00,48.8,48.85,48.7,48.85,49516.8,44.6335,44.6793,44.5421,44.6793,49516.8
2024-01-25 10:55:00,48.85,48.9,48.7,48.75,11899.6,44.6793,44.725,44.5421,44.5878,11899.6
2024-01-25 11:00:00,48.75,48.9,48.7,48.85,63158.4,44.5878,44.725,44.5421,44.6793,63158.4
2024-01-25 11:05:00,48.85,48.9,48.75,48.8,39892.4,44.6793,44.725,44.5878,44.6335,39892.4
2024-01-25 11:10:00,48.75,48.85,48.65,48.7,44450.8,44.5878,44.6793,44.4963,44.5421,44450.8
2024-01-25 11:15:00,48.7,48.75,48.6,48.7,35622.2,44.5421,44.5878,44.4506,44.5421,35622.2
2024-01-25 11:20:00,48.7,48.75,48.65,48.7,26945.8,44.5421,44.5878,44.4963,44.5421,26945.8
2024-01-25 11:25:00,48.7,48.75,48.65,48.65,43595.4,44.5421,44.5878,44.4963,44.4963,43595.4
2024-01-25 11:30:00,48.65,48.75,48.6,48.7,45400.2,44.4963,44.5878,44.4506,44.5421,45400.2
2024-01-25 11:35:00,48.7,48.7,48.6,48.7,21055.6,44.5421,44.5421,44.4506,44.5421,21055.6
2024-01-25 11:40:00,48.7,48.8,48.65,48.75,24722.8,44.5421,44.6335,44.4963,44.5878,24722.8
2024-01-25 11:45:00,48.75,48.75,48.55,48.6,15748.6,44.5878,44.5878,44.4049,44.4506,15748.6
2024-01-25 11:50:00,48.55,48.6,48.5,48.55,18717.0,44.4049,44.4506,44.3592,44.4049,18717.0
2024-01-25 11:55:00,48.55,48.7,48.55,48.65,54095.2,44.4049,44.5421,44.4049,44.4963,54095.2
2024-01-25 12:00:00,48.65,48.8,48.6,48.75,69589.2,44.4963,44.6335,44.4506,44.5878,69589.2
2024-01-25 12:05:00,48.75,48.95,48.75,48.85,108224.4,44.5878,44.7707,44.5878,44.6793,108224.4
2024-01-25 12:10:00,48.85,48.9,48.8,48.85,39154.6,44.6793,44.725,44.6335,44.6793,39154.6
2024-01-25 12:15:00,48.9,48.9,48.75,48.9,32003.4,44.725,44.725,44.5878,44.725,32003.4
2024-01-25 12:20:00,48.9,49.0,48.85,48.95,36202.4,44.725,44.8165,44.6793,44.7707,36202.4
2024-01-25 12:25:00,48.9,49.0,48.8,48.9,62127.6,44.725,44.8165,44.6335,44.725,62127.6
2024-01-25 12:30:00,48.9,49.1,48.85,49.05,61146.8,44.725,44.9079,44.6793,44.8622,61146.8
2024-01-25 12:35:00,49.05,49.1,49.0,49.0,24844.2,44.8622,44.9079,44.8165,44.8165,24844.2
2024-01-25 12:40:00,49.05,49.05,48.95,48.95,58537.2,44.8622,44.8622,44.7707,44.7707,58537.2
2024-01-25 12:45:00,49.0,49.15,48.95,49.05,58146.4,44.8165,44.9537,44.7707,44.8622,58146.4
2024-01-25 12:50:00,49.1,49.15,49.05,49.15,90191.6,44.9079,44.9537,44.8622,44.9537,90191.6
2024-01-25 12:55:00,49.1,49.15,49.0,49.1,49793.6,44.9079,44.9537,44.8165,44.9079,49793.6
2024-01-25 13:00:00,49.05,49.1,48.9,49.05,65372.0,44.8622,44.9079,44.725,44.8622,65372.0
2024-01-25 13:05:00,49.0,49.05,48.9,49.0,20403.6,44.8165,44.8622,44.725,44.8165,20403.6
2024-01-25 13:10:00,49.0,49.05,48.95,49.0,84971.0,44.8165,44.8622,44.7707,44.8165,84971.0
2024-01-25 13:15:00,49.0,49.3,49.0,49.25,49150.6,44.8165,45.0909,44.8165,45.0451,49150.6
2024-01-25 13:20:00,49.25,49.3,49.15,49.25,72943.4,45.0451,45.0909,44.9537,45.0451,72943.4
2024-01-25 13:25:00,49.3,49.3,49.15,49.2,46982.0,45.0909,45.0909,44.9537,44.9994,46982.0
2024-01-25 13:30:00,49.2,49.35,49.15,49.3,49966.4,44.9994,45.1366,44.9537,45.0909,49966.4
2024-01-25 13:35:00,49.3,49.35,49.2,49.25,30150.4,45.0909,45.1366,44.9994,45.0451,30150.4
2024-01-25 13:40:00,49.25,49.25,49.1,49.1,39678.4,45.0451,45.0451,44.9079,44.9079,39678.4
2024-01-25 13:45:00,49.15,49.25,49.1,49.15,19569.4,44.9537,45.0451,44.9079,44.9537,19569.4
2024-01-25 13:50:00,49.1,49.3,49.1,49.3,16683.0,44.9079,45.0909,44.9079,45.0909,16683.0
2024-01-25 13:55:00,49.3,49.5,49.3,49.45,46814.4,45.0909,45.2738,45.0909,45.228,46814.4
2024-01-25 14:00:00,49.5,49.6,49.45,49.55,34200.2,45.2738,45.3652,45.228,45.3195,34200.2
2024-01-25 14:05:00,49.55,49.7,49.5,49.65,39521.4,45.3195,45.4567,45.2738,45.411,39521.4
2024-01-25 14:10:00,49.65,49.65,49.45,49.5,18912.2,45.411,45.411,45.228,45.2738,18912.2
2024-01-25 14:15:00,49.5,49.6,49.45,49.45,20072.0,45.2738,45.3652,45.228,45.228,20072.0
2024-01-25 14:20:00,49.5,49.6,49.45,49.6,17048.2,45.2738,45.3652,45.228,45.3652,17048.2
2024-01-25 14:25:00,49.55,49.6,49.45,49.5,31254.2,45.3195,45.3652,45.228,45.2738,31254.2
2024-01-25 14:30:00,49.5,49.55,49.45,49.45,33762.2,45.2738,45.3195,45.228,45.228,33762.2
2024-01-25 14:35:00,49.5,49.6,49.4,49.5,40932.8,45.2738,45.3652,45.1823,45.2738,40932.8
2024-01-25 14:40:00,49.5,49.55,49.45,49.5,47733.0,45.2738,45.3195,45.228,45.2738,47733.0
2024-01-25 14:45:00,49.5,49.55,49.45,49.5,13103.2,45.2738,45.3195,45.228,45.2738,13103.2
2024-01-25 14:50:00,49.5,49.55,49.35,49.4,16417.4,45.2738,45.3195,45.1366,45.1823,16417.4
2024-01-25 14:55:00,49.35,49.4,49.3,49.35,30275.0,45.1366,45.1823,45.0909,45.1366,30275.0
2024-01-25 15:00:00,49.35,49.35,49.25,49.3,8042.6,45.1366,45.1366,45.0451,45.0909,8042.6
2024-01-25 15:05:00,49.3,49.35,49.25,49.25,10869.6,45.0909,45.1366,45.0451,45.0451,10869.6
2024-01-25 15:10:00,49.3,49.4,49.25,49.4,18144.2,45.0909,45.1823,45.0451,45.1823,18144.2
2024-01-25 15:15:00,49.35,49.4,49.25,49.3,34194.2,45.1366,45.1823,45.0451,45.0909,34194.2
2024-01-25 15:20:00,49.25,49.4,49.25,49.4,28198.8,45.0451,45.1823,45.0451,45.1823,28198.8
2024-01-25 15:25:00,49.4,49.4,49.3,49.35,68534.4,45.1823,45.1823,45.0909,45.1366,68534.4
2024-01-25 15:30:00,49.35,49.4,49.2,49.25,39325.4,45.1366,45.1823,44.9994,45.0451,39325.4
2024-01-25 15:35:00,49.25,49.3,49.15,49.3,22954.4,45.0451,45.0909,44.9537,45.0909,22954.4
2024-01-25 15:40:00,49.3,49.35,49.25,49.35,19775.0,45.0909,45.1366,45.0451,45.1366,19775.0
2024-01-25 15:45:00,49.35,49.35,49.25,49.25,42145.4,45.1366,45.1366,45.0451,45.0451,42145.4
2024-01-25 15:50:00,49.25,49.3,49.2,49.25,28533.4,45.0451,45.0909,44.9994,45.0451,28533.4
2024-01-25 15:55:00,49.25,49.3,49.1,49.15,80275.2,45.0451,45.0909,44.9079,44.9537,80275.2
2024-01-26 09:30:00,49.6,49.7,49.5,49.55,71453.8,45.3652,45.4567,45.2738,45.3195,71453.8
2024-01-26 09:35:00,49.55,49.75,49.5,49.6,59104.6,45.3195,45.5024,45.2738,45.3652,59104.6
2024-01-26 09:40:00,49.6,49.7,49.55,49.6,40258.8,45.3652,45.4567,45.3195,45.3652,40258.8
2024-01-26 09:45:00,49.6,49.7,49.55,49.65,37388.0,45.3652,45.4567,45.3195,45.411,37388.0
2024-01-26 09:50:00,49.7,49.8,49.6,49.75,66764.6,45.4567,45.5482,45.3652,45.5024,66764.6
2024-01-26 09:55:00,49.75,49.8,49.6,49.6,52310.4,45.5024,45.5482,45.3652,45.3652,52310.4
2024-01-26 10:00:00,49.6,49.75,49.6,49.75,57021.0,45.3652,45.5024,45.3652,45.5024,57021.0
2024-01-26 10:05:00,49.75,49.9,49.7,49.75,69912.6,45.5024,45.6396,45.4567,45.5024,69912.6
2024-01-26 10:10:00,49.7,49.8,49.65,49.7,88696.8,45.4567,45.5482,45.411,45.4567,88696.8
2024-01-26 10:15:00,49.7,49.8,49.65,49.75,77755.2,45.4567,45.5482,45.411,45.5024,77755.2
2024-01-26 10:20:00,49.7,49.75,49.55,49.6,80628.6,45.4567,45.5024,45.3195,45.3652,80628.6
2024-01-26 10:25:00,49.6,49.6,49.45,49.45,36111.4,45.3652,45.3652,45.228,45.228,36111.4
2024-01-26 10:30:00,49.45,49.5,49.3,49.4,101480.8,45.228,45.2738,45.0909,45.1823,101480.8
2024-01-26 10:35:00,49.4,49.45,49.3,49.4,36543.0,45.1823,45.228,45.0909,45.1823,36543.0
2024-01-26 10:40:00,49.4,49.4,49.3,49.35,44166.0,45.1823,45.1823,45.0909,45.1366,44166.0
2024-01-26 10:45:00,49.35,49.4,49.3,49.35,69190.0,45.1366,45.1823,45.0909,45.1366,69190.0
2024-01-26 10:50:00,49.3,49.35,49.25,49.3,51541.0,45.0909,45.1366,45.0451,45.0909,51541.0
2024-01-26 10:55:00,49.3,49.3,49.2,49.25,30853.0,45.0909,45.0909,44.9994,45.0451,30853.0
2024-01-26 11:00:00,49.2,49.35,49.2,49.3,55644.4,44.9994,45.1366,44.9994,45.0909,55644.4
2024-01-26 11:05:00,49.35,49.4,49.2,49.25,60974.8,45.1366,45.1823,44.9994,45.0451,60974.8
2024-01-26 11:10:00,49.25,49.4,49.2,49.4,46836.4,45.0451,45.1823,44.9994,45.1823,46836.4
2024-01-26 11:15:00,49.4,49.4,49.25,49.35,75359.0,45.1823,45.1823,45.0451,45.1366,75359.0
2024-01-26 11:20:00,49.35,49.35,49.25,49.3,80375.2,45.1366,45.1366,45.0451,45.0909,80375.2
2024-01-26 11:25:00,49.3,49.35,49.25,49.3,27797.0,45.0909,45.1366,45.0451,45.0909,27797.0
2024-01-26 11:30:00,49.3,49.3,49.2,49.25,35728.2,45.0909,45.0909,44.9994,45.0451,35728.2
2024-01-26 11:35:00,49.25,49.45,49.25,49.45,20340.6,45.0451,45.228,45.0451,45.228,20340.6
2024-01-26 11:40:00,49.45,49.5,49.4,49.4,27361.4,45.228,45.2738,45.1823,45.1823,27361.4
2024-01-26 11:45:00,49.4,49.45,49.35,49.35,36970.2,45.1823,45.228,45.1366,45.1366,36970.2
2024-01-26 11:50:00,49.35,49.35,49.3,49.35,2315.4,45.1366,45.1366,45.0909,45.1366,2315.4
2024-01-26 11:55:00,49.35,49.35,49.25,49.3,23860.0,45.1366,45.1366,45.0451,45.0909,23860.0
2024-01-26 12:00:00,49.3,49.35,49.25,49.3,25724.4,45.0909,45.1366,45.0451,45.0909,25724.4
2024-01-26 12:05:00,49.25,49.3,49.15,49.3,37575.0,45.0451,45.0909,44.9537,45.0909,37575.0
2024-01-26 12:10:00,49.3,49.35,49.2,49.25,29444.0,45.0909,45.1366,44.9994,45.0451,29444.0
2024-01-26 12:15:00,49.25,49.25,49.2,49.25,3591.0,45.0451,45.0451,44.9994,45.0451,3591.0
2024-01-26 12:20:00,49.25,49.35,49.2,49.35,8358.0,45.0451,45.1366,44.9994,45.1366,8358.0
2024-01-26 12:25:00,49.35,49.4,49.3,49.4,17980.8,45.1366,45.1823,45.0909,45.1823,17980.8
2024-01-26 12:30:00,49.4,49.55,49.35,49.5,43716.4,45.1823,45.3195,45.1366,45.2738,43716.4
2024-01-26 12:35:00,49.5,49.7,49.45,49.6,79090.4,45.2738,45.4567,45.228,45.3652,79090.4
2024-01-26 12:40:00,49.6,49.7,49.6,49.65,29986.4,45.3652,45.4567,45.3652,45.411,29986.4
2024-01-26 12:45:00,49.65,49.8,49.6,49.8,27266.4,45.411,45.5482,45.3652,45.5482,27266.4
2024-01-26 12:50:00,49.8,49.85,49.7,49.7,29752.8,45.5482,45.5939,45.4567,45.4567,29752.8
2024-01-26 12:55:00,49.75,49.8,49.7,49.75,19356.6,45.5024,45.5482,45.4567,45.5024,19356.6
2024-01-26 13:00:00,49.75,49.85,49.7,49.75,40803.8,45.5024,45.5939,45.4567,45.5024,40803.8
2024-01-26 13:05:00,49.8,49.8,49.65,49.7,23559.2,45.5482,45.5482,45.411,45.4567,23559.2
2024-01-26 13:10:00,49.7,49.75,49.65,49.75,49167.0,45.4567,45.5024,45.411,45.5024,49167.0
2024-01-26 13:15:00,49.75,49.8,49.7,49.8,21595.0,45.5024,45.5482,45.4567,45.5482,21595.0
2024-01-26 13:20:00,49.8,49.8,49.65,49.7,16713.2,45.5482,45.5482,45.411,45.4567,16713.2
2024-01-26 13:25:00,49.65,49.75,49.6,49.7,106474.4,45.411,45.5024,45.3652,45.4567,106474.4
2024-01-26 13:30:00,49.65,49.75,49.6,49.65,53103.4,45.411,45.5024,45.3652,45.411,53103.4
2024-01-26 13:35:00,49.65,49.7,49.6,49.65,30314.2,45.411,45.4567,45.3652,45.411,30314.2
2024-01-26 13:40:00,49.7,49.85,49.65,49.75,38364.0,45.4567,45.5939,45.411,45.5024,38364.0
2024-01-26 13:45:00,49.8,49.85,49.75,49.85,28800.0,45.5482,45.5939,45.5024,45.5939,28800.0
2024-01-26 13:50:00,49.85,49.9,49.8,49.85,27435.0,45.5939,45.6396,45.5482,45.5939,27435.0
2024-01-26 13:55:00,49.85,49.9,49.75,49.8,29190.2,45.5939,45.6396,45.5024,45.5482,29190.2
2024-01-26 14:00:00,49.8,49.8,49.65,49.7,11729.4,45.5482,45.5482,45.411,45.4567,11729.4
2024-01-26 14:05:00,49.7,49.75,49.65,49.7,19385.2,45.4567,45.5024,45.411,45.4567,19385.2
2024-01-26 14:10:00,49.75,49.75,49.65,49.7,8544.0,45.5024,45.5024,45.411,45.4567,8544.0
2024-01-26 14:15:00,49.75,49.75,49.65,49.75,36319.0,45.5024,45.5024,45.411,45.5024,36319.0
2024-01-26 14:20:00,49.75,49.8,49.7,49.75,25055.6,45.5024,45.5482,45.4567,45.5024,25055.6
2024-01-26 14:25:00,49.75,49.8,49.7,49.75,21822.0,45.5024,45.5482,45.4567,45.5024,21822.0
2024-01-26 14:30:00,49.75,49.85,49.7,49.8,19693.8,45.5024,45.5939,45.4567,45.5482,19693.8
2024-01-26 14:35:00,49.8,49.8,49.65,49.7,1069.6,45.5482,45.5482,45.411,45.4567,1069.6
2024-01-26 14:40:00,49.65,49.65,49.55,49.6,28882.4,45.411,45.411,45.3195,45.3652,28882.4
2024-01-26 14:45:00,49.6,49.6,49.55,49.6,45374.6,45.3652,45.3652,45.3195,45.3652,45374.6
2024-01-26 14:50:00,49.55,49.6,49.5,49.55,20755.6,45.3195,45.3652,45.2738,45.3195,20755.6
2024-01-26 14:55:00,49.6,49.65,49.5,49.55,35621.6,45.3652,45.411,45.2738,45.3195,35621.6
2024-01-26 15:00:00,49.55,49.6,49.5,49.6,13508.6,45.3195,45.3652,45.2738,45.3652,13508.6
2024-01-26 15:05:00,49.6,49.65,49.55,49.65,29293.8,45.3652,45.411,45.3195,45.411,29293.8
2024-01-26 15:10:00,49.6,49.65,49.55,49.55,35864.6,45.3652,45.411,45.3195,45.3195,35864.6
2024-01-26 15:15:00,49.55,49.6,49.5,49.6,11919.2,45.3195,45.3652,45.2738,45.3652,11919.2
2024-01-26 15:20:00,49.6,49.7,49.55,49.65,25012.8,45.3652,45.4567,45.3195,45.411,25012.8
2024-01-26 15:25:00,49.65,49.7,49.6,49.7,35214.8,45.411,45.4567,45.3652,45.4567,35214.8
2024-01-26 15:30:00,49.7,49.75,49.65,49.75,46445.8,45.4567,45.5024,45.411,45.5024,46445.8
2024-01-26 15:35:00,49.75,49.8,49.7,49.8,22026.0,45.5024,45.5482,45.4567,45.5482,22026.0
2024-01-26 15:40:00,49.8,49.8,49.75,49.75,15109.4,45.5482,45.5482,45.5024,45.5024,15109.4
2024-01-26 15:45:00,49.8,49.8,49.7,49.75,42573.6,45.5482,45.5482,45.4567,45.5024,42573.6
2024-01-26 15:50:00,49.75,49.8,49.7,49.75,17522.8,45.5024,45.5482,45.4567,45.5024,17522.8
2024-01-26 15:55:00,49.75,49.8,49.65,49.75,103989.4,45.5024,45.5482,45.411,45.5024,103989.4
2024-01-29 09:30:00,49.65,49.75,49.6,49.6,53226.0,45.411,45.5024,45.3652,45.3652,53226.0
2024-01-29 09:35:00,49.6,49.65,49.45,49.5,55513.4,45.3652,45.411,45.228,45.2738,55513.4
2024-01-29 09:40:00,49.5,49.55,49.45,49.55,48347.6,45.2738,45.3195,45.228,45.3195,48347.6
2024-01-29 09:45:00,49.5,49.6,49.45,49.55,11456.0,45.2738,45.3652,45.228,45.3195,11456.0
2024-01-29 09:50:00,49.55,49.6,49.5,49.55,18608.6,45.3195,45.3652,45.2738,45.3195,18608.6
2024-01-29 09:55:00,49.55,49.65,49.5,49.6,14181.0,45.3195,45.411,45.2738,45.3652,14181.0
2024-01-29 10:00:00,49.6,49.75,49.55,49.75,24638.0,45.3652,45.5024,45.3195,45.5024,24638.0
2024-01-29 10:05:00,49.75,49.75,49.6,49.65,39282.0,45.5024,45.5024,45.3652,45.411,39282.0
2024-01-29 10:10:00,49.6,49.65,49.55,49.6,20438.2,45.3652,45.411,45.3195,45.3652,20438.2
2024-01-29 10:15:00,49.55,49.6,49.5,49.55,21162.8,45.3195,45.3652,45.2738,45.3195,21162.8
2024-01-29 10:20:00,49.55,49.75,49.5,49.7,76078.2,45.3195,45.5024,45.2738,45.4567,76078.2
2024-01-29 10:25:00,49.7,49.75,49.6,49.65,23508.0,45.4567,45.5024,45.3652,45.411,23508.0
2024-01-29 10:30:00,49.6,49.75,49.55,49.7,67634.4,45.3652,45.5024,45.3195,45.4567,67634.4
2024-01-29 10:35:00,49.65,49.75,49.6,49.65,38320.2,45.411,45.5024,45.3652,45.411,38320.2
2024-01-29 10:40:00,49.65,49.75,49.6,49.7,67915.0,45.411,45.5024,45.3652,45.4567,67915.0
2024-01-29 10:45:00,49.7,49.75,49.6,49.7,50661.8,45.4567,45.5024,45.3652,45.4567,50661.8
2024-01-29 10:50:00,49.7,49.75,49.65,49.65,27162.0,45.4567,45.5024,45.411,45.411,27162.0
2024-01-29 10:55:00,49.65,49.75,49.6,49.7,42811.4,45.411,45.5024,45.3652,45.4567,42811.4
2024-01-29 11:00:00,49.75,49.8,49.7,49.75,23024.0,45.5024,45.5482,45.4567,45.5024,23024.0
2024-01-29 11:05:00,49.7,49.75,49.7,49.75,11906.2,45.4567,45.5024,45.4567,45.5024,11906.2
2024-01-29 11:10:00,49.7,49.75,49.65,49.65,6958.8,45.4567,45.5024,45.411,45.411,6958.8
2024-01-29 11:15:00,49.7,49.7,49.55,49.6,24615.4,45.4567,45.4567,45.3195,45.3652,24615.4
2024-01-29 11:20:00,49.6,49.7,49.55,49.65,30659.0,45.3652,45.4567,45.3195,45.411,30659.0
2024-01-29 11:25:00,49.65,49.7,49.55,49.55,29155.0,45.411,45.4567,45.3195,45.3195,29155.0
2024-01-29 11:30:00,49.55,49.6,49.5,49.6,45742.4,45.3195,45.3652,45.2738,45.3652,45742.4
2024-01-29 11:35:00,49.6,49.6,49.55,49.55,7820.0,45.3652,45.3652,45.3195,45.3195,7820.0
2024-01-29 11:40:00,49.55,49.6,49.5,49.55,15877.8,45.3195,45.3652,45.2738,45.3195,15877.8
2024-01-29 11:45:00,49.55,49.55,49.5,49.5,6744.8,45.3195,45.3195,45.2738,45.2738,6744.8
2024-01-29 11:50:00,49.55,49.55,49.5,49.5,46236.0,45.3195,45.3195,45.2738,45.2738,46236.0
2024-01-29 11:55:00,49.5,49.5,49.45,49.45,1240.0,45.2738,45.2738,45.228,45.228,1240.0
2024-01-29 12:00:00,49.45,49.5,49.4,49.45,14859.8,45.228,45.2738,45.1823,45.228,14859.8
2024-01-29 12:05:00,49.5,49.5,49.45,49.5,1598.4,45.2738,45.2738,45.228,45.2738,1598.4
2024-01-29 12:10:00,49.45,49.5,49.4,49.4,11978.4,45.228,45.2738,45.1823,45.1823,11978.4
2024-01-29 12:15:00,49.45,49.45,49.4,49.45,7166.6,45.228,45.228,45.1823,45.228,7166.6
2024-01-29 12:20:00,49.45,49.5,49.3,49.35,40670.8,45.228,45.2738,45.0909,45.1366,40670.8
2024-01-29 12:25:00,49.35,49.4,49.3,49.35,56895.4,45.1366,45.1823,45.0909,45.1366,56895.4
2024-01-29 12:30:00,49.35,49.4,49.35,49.4,8445.8,45.1366,45.1823,45.1366,45.1823,8445.8
2024-01-29 12:35:00,49.4,49.4,49.3,49.3,20614.4,45.1823,45.1823,45.0909,45.0909,20614.4
2024-01-29 12:40:00,49.35,49.4,49.3,49.4,11108.6,45.1366,45.1823,45.0909,45.1823,11108.6
2024-01-29 12:45:00,49.4,49.45,49.35,49.4,31397.2,45.1823,45.228,45.1366,45.1823,31397.2
2024-01-29 12:50:00,49.4,49.45,49.35,49.4,33498.0,45.1823,45.228,45.1366,45.1823,33498.0
2024-01-29 12:55:00,49.4,49.4,49.3,49.35,47424.4,45.1823,45.1823,45.0909,45.1366,47424.4
2024-01-29 13:00:00,49.35,49.45,49.35,49.4,20218.0,45.1366,45.228,45.1366,45.1823,20218.0
2024-01-29 13:05:00,49.4,49.45,49.35,49.4,50660.4,45.1823,45.228,45.1366,45.1823,50660.4
2024-01-29 13:10:00,49.4,49.45,49.35,49.4,27648.8,45.1823,45.228,45.1366,45.1823,27648.8
2024-01-29 13:15:00,49.4,49.45,49.35,49.4,14477.2,45.1823,45.228,45.1366,45.1823,14477.2
2024-01-29 13:20:00,49.4,49.45,49.35,49.4,21044.6,45.1823,45.228,45.1366,45.1823,21044.6
2024-01-29 13:25:00,49.4,49.4,49.35,49.4,8759.8,45.1823,45.1823,45.1366,45.1823,8759.8
2024-01-29 13:30:00,49.4,49.4,49.35,49.35,1580.4,45.1823,45.1823,45.1366,45.1366,1580.4
2024-01-29 13:35:00,49.4,49.4,49.35,49.4,1239.2,45.1823,45.1823,45.1366,45.1823,1239.2
2024-01-29 13:40:00,49.4,49.4,49.3,49.35,19186.6,45.1823,45.1823,45.0909,45.1366,19186.6
2024-01-29 13:45:00,49.35,49.35,49.3,49.35,5140.0,45.1366,45.1366,45.0909,45.1366,5140.0
2024-01-29 13:50:00,49.35,49.45,49.35,49.4,12237.4,45.1366,45.228,45.1366,45.1823,12237.4
2024-01-29 13:55:00,49.4,49.45,49.4,49.45,2220.0,45.1823,45.228,45.1823,45.228,2220.0
2024-01-29 14:00:00,49.4,49.45,49.35,49.4,7784.4,45.1823,45.228,45.1366,45.1823,7784.4
2024-01-29 14:05:00,49.4,49.4,49.35,49.35,3260.6,45.1823,45.1823,45.1366,45.1366,3260.6
2024-01-29 14:10:00,49.35,49.35,49.25,49.25,17694.6,45.1366,45.1366,45.0451,45.0451,17694.6
2024-01-29 14:15:00,49.25,49.3,49.2,49.25,46979.8,45.0451,45.0909,44.9994,45.0451,46979.8
2024-01-29 14:20:00,49.3,49.3,49.25,49.25,19496.8,45.0909,45.0909,45.0451,45.0451,19496.8
2024-01-29 14:25:00,49.3,49.3,49.2,49.25,10341.6,45.0909,45.0909,44.9994,45.0451,10341.6
2024-01-29 14:30:00,49.25,49.25,49.2,49.25,23061.8,45.0451,45.0451,44.9994,45.0451,23061.8
2024-01-29 14:35:00,49.25,49.25,49.15,49.2,42491.6,45.0451,45.0451,44.9537,44.9994,42491.6
2024-01-29 14:40:00,49.2,49.25,49.15,49.2,44535.8,44.9994,45.0451,44.9537,44.9994,44535.8
2024-01-29 14:45:00,49.2,49.25,49.15,49.25,10206.6,44.9994,45.0451,44.9537,45.0451,10206.6
2024-01-29 14:50:00,49.25,49.25,49.2,49.25,9740.0,45.0451,45.0451,44.9994,45.0451,9740.0
2024-01-29 14:55:00,49.2,49.25,49.15,49.2,16465.8,44.9994,45.0451,44.9537,44.9994,16465.8
2024-01-29 15:00:00,49.2,49.2,48.9,49.0,87114.2,44.9994,44.9994,44.725,44.8165,87114.2
2024-01-29 15:05:00,49.0,49.05,48.85,48.9,186617.0,44.8165,44.8622,44.6793,44.725,186617.0
2024-01-29 15:10:00,48.95,48.95,48.9,48.95,15158.2,44.7707,44.7707,44.725,44.7707,15158.2
2024-01-29 15:15:00,48.9,48.95,48.75,48.8,53864.4,44.725,44.7707,44.5878,44.6335,53864.4
2024-01-29 15:20:00,48.8,48.8,48.7,48.75,18521.6,44.6335,44.6335,44.5421,44.5878,18521.6
2024-01-29 15:25:00,48.75,48.8,48.65,48.75,134388.8,44.5878,44.6335,44.4963,44.5878,134388.8
2024-01-29 15:30:00,48.75,48.75,48.7,48.75,19704.6,44.5878,44.5878,44.5421,44.5878,19704.6
2024-01-29 15:35:00,48.75,48.8,48.7,48.8,19418.2,44.5878,44.6335,44.5421,44.6335,19418.2
2024-01-29 15:40:00,48.8,48.85,48.75,48.85,39328.8,44.6335,44.6793,44.5878,44.6793,39328.8
2024-01-29 15:45:00,48.85,48.9,48.8,48.85,21179.4,44.6793,44.725,44.6335,44.6793,21179.4
2024-01-29 15:50:00,48.85,48.9,48.8,48.85,31580.2,44.6793,44.725,44.6335,44.6793,31580.2
2024-01-29 15:55:00,48.85,48.9,48.7,48.75,121071.2,44.6793,44.725,44.5421,44.5878,121071.2
2024-01-30 09:30:00,49.0,49.0,48.85,48.95,46168.0,44.8165,44.8165,44.6793,44.7707,46168.0
2024-01-30 09:35:00,48.95,48.95,48.85,48.9,43716.0,44.7707,44.7707,44.6793,44.725,43716.0
2024-01-30 09:40:00,48.9,48.95,48.85,48.9,5148.2,44.725,44.7707,44.6793,44.725,5148.2
2024-01-30 09:45:00,48.9,49.0,48.9,48.95,15518.2,44.725,44.8165,44.725,44.7707,15518.2
2024-01-30 09:50:00,48.9,48.95,48.9,48.95,2340.0,44.725,44.7707,44.725,44.7707,2340.0
2024-01-30 09:55:00,48.95,49.0,48.9,48.95,17512.4,44.7707,44.8165,44.725,44.7707,17512.4
2024-01-30 10:00:00,48.95,49.25,48.9,49.1,75899.8,44.7707,45.0451,44.725,44.9079,75899.8
2024-01-30 10:05:00,49.1,49.2,49.0,49.05,62537.8,44.9079,44.9994,44.8165,44.8622,62537.8
2024-01-30 10:10:00,49.05,49.1,49.0,49.05,44615.2,44.8622,44.9079,44.8165,44.8622,44615.2
2024-01-30 10:15:00,49.05,49.15,49.0,49.05,41796.0,44.8622,44.9537,44.8165,44.8622,41796.0
2024-01-30 10:20:00,49.0,49.1,49.0,49.05,33738.2,44.8165,44.9079,44.8165,44.8622,33738.2
2024-01-30 10:25:00,49.0,49.15,49.0,49.0,25979.0,44.8165,44.9537,44.8165,44.8165,25979.0
2024-01-30 10:30:00,49.0,49.05,48.95,49.0,17362.4,44.8165,44.8622,44.7707,44.8165,17362.4
2024-01-30 10:35:00,49.0,49.05,48.95,49.05,18437.4,44.8165,44.8622,44.7707,44.8622,18437.4
2024-01-30 10:40:00,49.0,49.15,49.0,49.1,36233.0,44.8165,44.9537,44.8165,44.9079,36233.0
2024-01-30 10:45:00,49.1,49.2,49.1,49.15,34509.4,44.9079,44.9994,44.9079,44.9537,34509.4
2024-01-30 10:50:00,49.15,49.25,49.1,49.2,66348.6,44.9537,45.0451,44.9079,44.9994,66348.6
2024-01-30 10:55:00,49.2,49.25,49.1,49.1,61100.8,44.9994,45.0451,44.9079,44.9079,61100.8
2024-01-30 11:00:00,49.1,49.15,49.05,49.15,106033.8,44.9079,44.9537,44.8622,44.9537,106033.8
2024-01-30 11:05:00,49.1,49.2,49.1,49.15,36045.2,44.9079,44.9994,44.9079,44.9537,36045.2
2024-01-30 11:10:00,49.15,49.2,49.05,49.15,88243.8,44.9537,44.9994,44.8622,44.9537,88243.8
2024-01-30 11:15:00,49.15,49.2,49.1,49.15,37574.2,44.9537,44.9994,44.9079,44.9537,37574.2
2024-01-30 11:20:00,49.15,49.15,49.05,49.1,97681.4,44.9537,44.9537,44.8622,44.9079,97681.4
2024-01-30 11:25:00,49.1,49.15,49.05,49.1,105564.6,44.9079,44.9537,44.8622,44.9079,105564.6
2024-01-30 11:30:00,49.1,49.15,49.0,49.05,87533.2,44.9079,44.9537,44.8165,44.8622,87533.2
2024-01-30 11:35:00,49.1,49.1,49.05,49.1,762.2,44.9079,44.9079,44.8622,44.9079,762.2
2024-01-30 11:40:00,49.05,49.15,49.05,49.1,44678.2,44.8622,44.9537,44.8622,44.9079,44678.2
2024-01-30 11:45:00,49.1,49.1,49.05,49.1,11796.0,44.9079,44.9079,44.8622,44.9079,11796.0
2024-01-30 11:50:00,49.05,49.15,49.05,49.15,24839.8,44.8622,44.9537,44.8622,44.9537,24839.8
2024-01-30 11:55:00,49.15,49.15,49.1,49.15,3262.0,44.9537,44.9537,44.9079,44.9537,3262.0
2024-01-30 12:00:00,49.1,49.15,49.05,49.1,38769.8,44.9079,44.9537,44.8622,44.9079,38769.8
2024-01-30 12:05:00,49.1,49.15,49.05,49.1,35619.2,44.9079,44.9537,44.8622,44.9079,35619.2
2024-01-30 12:10:00,49.1,49.15,49.05,49.15,35128.8,44.9079,44.9537,44.8622,44.9537,35128.8
2024-01-30 12:15:00,49.15,49.3,49.15,49.25,67177.4,44.9537,45.0909,44.9537,45.0451,67177.4
2024-01-30 12:20:00,49.25,49.35,49.2,49.35,40819.2,45.0451,45.1366,44.9994,45.1366,40819.2
2024-01-30 12:25:00,49.35,49.4,49.3,49.4,48798.4,45.1366,45.1823,45.0909,45.1823,48798.4
2024-01-30 12:30:00,49.4,49.55,49.35,49.45,155269.8,45.1823,45.3195,45.1366,45.228,155269.8
2024-01-30 12:35:00,49.5,49.5,49.4,49.4,69413.0,45.2738,45.2738,45.1823,45.1823,69413.0
2024-01-30 12:40:00,49.4,49.45,49.4,49.45,23884.6,45.1823,45.228,45.1823,45.228,23884.6
2024-01-30 12:45:00,49.45,49.5,49.4,49.4,34482.0,45.228,45.2738,45.1823,45.1823,34482.0
2024-01-30 12:50:00,49.45,49.5,49.4,49.45,38405.0,45.228,45.2738,45.1823,45.228,38405.0
2024-01-30 12:55:00,49.45,49.5,49.4,49.5,25567.0,45.228,45.2738,45.1823,45.2738,25567.0
2024-01-30 13:00:00,49.5,49.55,49.45,49.55,34419.0,45.2738,45.3195,45.228,45.3195,34419.0
2024-01-30 13:05:00,49.55,49.6,49.45,49.45,30728.2,45.3195,45.3652,45.228,45.228,30728.2
2024-01-30 13:10:00,49.5,49.5,49.45,49.45,10261.0,45.2738,45.2738,45.228,45.228,10261.0
2024-01-30 13:15:00,49.45,49.45,49.35,49.4,31290.2,45.228,45.228,45.1366,45.1823,31290.2
2024-01-30 13:20:00,49.4,49.45,49.4,49.4,20047.0,45.1823,45.228,45.1823,45.1823,20047.0
2024-01-30 13:25:00,49.4,49.45,49.35,49.35,9204.8,45.1823,45.228,45.1366,45.1366,9204.8
2024-01-30 13:30:00,49.35,49.4,49.3,49.35,48724.4,45.1366,45.1823,45.0909,45.1366,48724.4
2024-01-30 13:35:00,49.4,49.4,49.35,49.35,10147.0,45.1823,45.1823,45.1366,45.1366,10147.0
2024-01-30 13:40:00,49.4,49.45,49.35,49.4,8297.4,45.1823,45.228,45.1366,45.1823,8297.4
2024-01-30 13:45:00,49.45,49.5,49.4,49.5,23549.4,45.228,45.2738,45.1823,45.2738,23549.4
2024-01-30 13:50:00,49.5,49.55,49.45,49.55,14163.6,45.2738,45.3195,45.228,45.3195,14163.6
2024-01-30 13:55:00,49.5,49.5,49.45,49.5,45459.6,45.2738,45.2738,45.228,45.2738,45459.6
2024-01-30 14:00:00,49.5,49.5,49.45,49.5,7836.2,45.2738,45.2738,45.228,45.2738,7836.2
2024-01-30 14:05:00,49.5,49.6,49.45,49.55,39610.6,45.2738,45.3652,45.228,45.3195,39610.6
2024-01-30 14:10:00,49.55,49.6,49.45,49.5,49874.2,45.3195,45.3652,45.228,45.2738,49874.2
2024-01-30 14:15:00,49.5,49.55,49.45,49.55,27633.0,45.2738,45.3195,45.228,45.3195,27633.0
2024-01-30 14:20:00,49.55,49.55,49.4,49.45,17393.2,45.3195,45.3195,45.1823,45.228,17393.2
2024-01-30 14:25:00,49.4,49.45,49.4,49.4,3923.0,45.1823,45.228,45.1823,45.1823,3923.0
2024-01-30 14:30:00,49.4,49.45,49.35,49.4,13458.4,45.1823,45.228,45.1366,45.1823,13458.4
2024-01-30 14:35:00,49.4,49.45,49.35,49.4,31621.0,45.1823,45.228,45.1366,45.1823,31621.0
2024-01-30 14:40:00,49.4,49.45,49.35,49.4,17236.6,45.1823,45.228,45.1366,45.1823,17236.6
2024-01-30 14:45:00,49.4,49.4,49.3,49.35,9248.4,45.1823,45.1823,45.0909,45.1366,9248.4
2024-01-30 14:50:00,49.35,49.4,49.3,49.35,18497.4,45.1366,45.1823,45.0909,45.1366,18497.4
2024-01-30 14:55:00,49.35,49.4,49.3,49.4,24096.4,45.1366,45.1823,45.0909,45.1823,24096.4
2024-01-30 15:00:00,49.4,49.4,49.3,49.4,43407.4,45.1823,45.1823,45.0909,45.1823,43407.4
2024-01-30 15:05:00,49.4,49.45,49.4,49.45,22703.6,45.1823,45.228,45.1823,45.228,22703.6
2024-01-30 15:10:00,49.4,49.45,49.35,49.4,28596.6,45.1823,45.228,45.1366,45.1823,28596.6
2024-01-30 15:15:00,49.4,49.45,49.35,49.4,49868.2,45.1823,45.228,45.1366,45.1823,49868.2
2024-01-30 15:20:00,49.35,49.4,49.35,49.4,3823.0,45.1366,45.1823,45.1366,45.1823,3823.0
2024-01-30 15:25:00,49.4,49.4,49.25,49.3,60041.2,45.1823,45.1823,45.0451,45.0909,60041.2
2024-01-30 15:30:00,49.35,49.45,49.3,49.4,31824.6,45.1366,45.228,45.0909,45.1823,31824.6
2024-01-30 15:35:00,49.4,49.45,49.4,49.4,16778.2,45.1823,45.228,45.1823,45.1823,16778.2
2024-01-30 15:40:00,49.4,49.45,49.35,49.4,16538.6,45.1823,45.228,45.1366,45.1823,16538.6
2024-01-30 15:45:00,49.4,49.4,49.35,49.4,6540.0,45.1823,45.1823,45.1366,45.1823,6540.0
2024-01-30 15:50:00,49.35,49.45,49.3,49.4,40069.2,45.1366,45.228,45.0909,45.1823,40069.2
2024-01-30 15:55:00,49.4,49.45,49.35,49.4,188898.4,45.1823,45.228,45.1366,45.1823,188898.4
2024-01-31 09:30:00,50.45,50.6,50.3,50.35,121933.8,46.1427,46.2799,46.0055,46.0512,121933.8
2024-01-31 09:35:00,50.35,50.55,50.3,50.5,81667.2,46.0512,46.2341,46.0055,46.1884,81667.2
2024-01-31 09:40:00,50.5,50.7,50.5,50.65,72082.0,46.1884,46.3713,46.1884,46.3256,72082.0
2024-01-31 09:45:00,50.7,50.75,50.5,50.5,83462.4,46.3713,46.4171,46.1884,46.1884,83462.4
2024-01-31 09:50:00,50.55,50.6,50.5,50.5,37088.8,46.2341,46.2799,46.1884,46.1884,37088.8
2024-01-31 09:55:00,50.55,50.65,50.45,50.6,52394.4,46.2341,46.3256,46.1427,46.2799,52394.4
2024-01-31 10:00:00,50.6,50.65,50.55,50.55,12154.2,46.2799,46.3256,46.2341,46.2341,12154.2
2024-01-31 10:05:00,50.55,50.65,50.55,50.55,49095.2,46.2341,46.3256,46.2341,46.2341,49095.2
2024-01-31 10:10:00,50.6,50.8,50.55,50.8,43741.8,46.2799,46.4628,46.2341,46.4628,43741.8
2024-01-31 10:15:00,50.8,50.8,50.65,50.75,55581.8,46.4628,46.4628,46.3256,46.4171,55581.8
2024-01-31 10:20:00,50.7,50.8,50.65,50.75,25711.0,46.3713,46.4628,46.3256,46.4171,25711.0
2024-01-31 10:25:00,50.75,50.9,50.7,50.9,56401.6,46.4171,46.5542,46.3713,46.5542,56401.6
2024-01-31 10:30:00,50.85,51.0,50.8,50.95,111548.4,46.5085,46.6457,46.4628,46.6,111548.4
2024-01-31 10:35:00,50.95,51.1,50.9,51.1,152076.6,46.6,46.7372,46.5542,46.7372,152076.6
2024-01-31 10:40:00,51.05,51.1,50.95,51.0,98839.6,46.6914,46.7372,46.6,46.6457,98839.6
2024-01-31 10:45:00,51.0,51.05,50.95,51.05,94938.0,46.6457,46.6914,46.6,46.6914,94938.0
2024-01-31 10:50:00,51.05,51.1,51.0,51.05,59534.8,46.6914,46.7372,46.6457,46.6914,59534.8
2024-01-31 10:55:00,51.0,51.1,50.95,51.0,54157.6,46.6457,46.7372,46.6,46.6457,54157.6
2024-01-31 11:00:00,51.0,51.0,50.8,50.85,44689.8,46.6457,46.6457,46.4628,46.5085,44689.8
2024-01-31 11:05:00,50.9,50.95,50.85,50.85,18495.6,46.5542,46.6,46.5085,46.5085,18495.6
2024-01-31 11:10:00,50.9,50.9,50.8,50.8,22515.4,46.5542,46.5542,46.4628,46.4628,22515.4
2024-01-31 11:15:00,50.8,50.85,50.7,50.8,37827.2,46.4628,46.5085,46.3713,46.4628,37827.2
2024-01-31 11:20:00,50.75,50.8,50.7,50.8,21939.2,46.4171,46.4628,46.3713,46.4628,21939.2
2024-01-31 11:25:00,50.8,50.9,50.8,50.85,24537.2,46.4628,46.5542,46.4628,46.5085,24537.2
2024-01-31 11:30:00,50.8,50.9,50.75,50.85,41563.2,46.4628,46.5542,46.4171,46.5085,41563.2
2024-01-31 11:35:00,50.85,50.9,50.75,50.8,100009.6,46.5085,46.5542,46.4171,46.4628,100009.6
2024-01-31 11:40:00,50.8,50.85,50.75,50.8,61556.2,46.4628,46.5085,46.4171,46.4628,61556.2
2024-01-31 11:45:00,50.8,50.85,50.7,50.8,92548.8,46.4628,46.5085,46.3713,46.4628,92548.8
2024-01-31 11:50:00,50.8,50.9,50.75,50.85,62334.2,46.4628,46.5542,46.4171,46.5085,62334.2
2024-01-31 11:55:00,50.85,50.85,50.75,50.8,13541.4,46.5085,46.5085,46.4171,46.4628,13541.4
2024-01-31 12:00:00,50.8,50.8,50.65,50.65,33912.2,46.4628,46.4628,46.3256,46.3256,33912.2
2024-01-31 12:05:00,50.7,50.7,50.6,50.6,30381.2,46.3713,46.3713,46.2799,46.2799,30381.2
2024-01-31 12:10:00,50.65,50.7,50.6,50.7,23610.0,46.3256,46.3713,46.2799,46.3713,23610.0
2024-01-31 12:15:00,50.7,50.75,50.65,50.7,44454.0,46.3713,46.4171,46.3256,46.3713,44454.0
2024-01-31 12:20:00,50.75,50.75,50.7,50.7,14910.0,46.4171,46.4171,46.3713,46.3713,14910.0
2024-01-31 12:25:00,50.75,50.75,50.65,50.65,20781.6,46.4171,46.4171,46.3256,46.3256,20781.6
2024-01-31 12:30:00,50.65,50.75,50.65,50.75,66541.6,46.3256,46.4171,46.3256,46.4171,66541.6
2024-01-31 12:35:00,50.75,50.85,50.7,50.8,154876.0,46.4171,46.5085,46.3713,46.4628,154876.0
2024-01-31 12:40:00,50.8,50.8,50.65,50.65,10532.4,46.4628,46.4628,46.3256,46.3256,10532.4
2024-01-31 12:45:00,50.7,50.8,50.65,50.75,25790.2,46.3713,46.4628,46.3256,46.4171,25790.2
2024-01-31 12:50:00,50.7,50.75,50.65,50.65,24339.6,46.3713,46.4171,46.3256,46.3256,24339.6
2024-01-31 12:55:00,50.7,50.7,50.6,50.65,17405.4,46.3713,46.3713,46.2799,46.3256,17405.4
2024-01-31 13:00:00,50.6,50.65,50.55,50.6,10534.6,46.2799,46.3256,46.2341,46.2799,10534.6
2024-01-31 13:05:00,50.6,50.6,50.5,50.55,17417.0,46.2799,46.2799,46.1884,46.2341,17417.0
2024-01-31 13:10:00,50.55,50.6,50.5,50.5,29370.0,46.2341,46.2799,46.1884,46.1884,29370.0
2024-01-31 13:15:00,50.5,50.55,50.4,50.45,58360.8,46.1884,46.2341,46.0969,46.1427,58360.8
2024-01-31 13:20:00,50.45,50.6,50.4,50.55,52790.0,46.1427,46.2799,46.0969,46.2341,52790.0
2024-01-31 13:25:00,50.55,50.6,50.5,50.6,19020.0,46.2341,46.2799,46.1884,46.2799,19020.0
2024-01-31 13:30:00,50.6,50.6,50.5,50.55,13215.4,46.2799,46.2799,46.1884,46.2341,13215.4
2024-01-31 13:35:00,50.55,50.65,50.5,50.6,27507.8,46.2341,46.3256,46.1884,46.2799,27507.8
2024-01-31 13:40:00,50.6,50.65,50.55,50.55,20252.2,46.2799,46.3256,46.2341,46.2341,20252.2
2024-01-31 13:45:00,50.55,50.6,50.45,50.5,38338.4,46.2341,46.2799,46.1427,46.1884,38338.4
2024-01-31 13:50:00,50.5,50.55,50.45,50.55,17695.8,46.1884,46.2341,46.1427,46.2341,17695.8
2024-01-31 13:55:00,50.6,50.6,50.5,50.55,6796.0,46.2799,46.2799,46.1884,46.2341,6796.0
2024-01-31 14:00:00,50.5,50.95,50.45,50.8,188771.2,46.1884,46.6,46.1427,46.4628,188771.2
2024-01-31 14:05:00,50.75,50.85,50.6,50.8,212166.2,46.4171,46.5085,46.2799,46.4628,212166.2
2024-01-31 14:10:00,50.75,50.8,50.6,50.7,131871.8,46.4171,46.4628,46.2799,46.3713,131871.8
2024-01-31 14:15:00,50.75,50.9,50.7,50.85,31400.0,46.4171,46.5542,46.3713,46.5085,31400.0
2024-01-31 14:20:00,50.85,50.95,50.8,50.85,57611.8,46.5085,46.6,46.4628,46.5085,57611.8
2024-01-31 14:25:00,50.85,50.9,50.75,50.85,47512.0,46.5085,46.5542,46.4171,46.5085,47512.0
2024-01-31 14:30:00,50.85,50.85,50.6,50.7,90486.6,46.5085,46.5085,46.2799,46.3713,90486.6
2024-01-31 14:35:00,50.65,50.85,50.25,50.35,299779.2,46.3256,46.5085,45.9597,46.0512,299779.2
2024-01-31 14:40:00,50.3,50.35,50.0,50.1,213187.2,46.0055,46.0512,45.7311,45.8225,213187.2
2024-01-31 14:45:00,50.1,50.3,49.95,50.2,172596.0,45.8225,46.0055,45.6854,45.914,172596.0
2024-01-31 14:50:00,50.3,50.55,50.3,50.4,93221.2,46.0055,46.2341,46.0055,46.0969,93221.2
2024-01-31 14:55:00,50.4,50.6,50.35,50.6,57326.4,46.0969,46.2799,46.0512,46.2799,57326.4
2024-01-31 15:00:00,50.55,51.15,50.5,51.05,301046.0,46.2341,46.7829,46.1884,46.6914,301046.0
2024-01-31 15:05:00,51.1,51.3,51.0,51.05,357532.2,46.7372,46.9201,46.6457,46.6914,357532.2
2024-01-31 15:10:00,51.05,51.2,50.95,51.05,217722.0,46.6914,46.8286,46.6,46.6914,217722.0
2024-01-31 15:15:00,51.05,51.15,50.95,51.15,105517.6,46.6914,46.7829,46.6,46.7829,105517.6
2024-01-31 15:20:00,51.15,51.2,50.85,51.0,132088.4,46.7829,46.8286,46.5085,46.6457,132088.4
2024-01-31 15:25:00,51.0,51.05,50.9,51.0,50614.4,46.6457,46.6914,46.5542,46.6457,50614.4
2024-01-31 15:30:00,51.05,51.25,51.0,51.25,69241.4,46.6914,46.8744,46.6457,46.8744,69241.4
2024-01-31 15:35:00,51.25,51.3,51.2,51.2,91040.4,46.8744,46.9201,46.8286,46.8286,91040.4
2024-01-31 15:40:00,51.2,51.3,51.15,51.3,73215.8,46.8286,46.9201,46.7829,46.9201,73215.8
2024-01-31 15:45:00,51.3,51.3,51.15,51.25,132547.2,46.9201,46.9201,46.7829,46.8744,132547.2
2024-01-31 15:50:00,51.3,51.4,51.25,51.3,122411.4,46.9201,47.0116,46.8744,46.9201,122411.4
2024-01-31 15:55:00,51.25,51.35,51.15,51.35,197192.8,46.8744,46.9658,46.7829,46.9658,197192.8
2024-02-01 09:30:00,50.95,51.05,50.8,50.8,120531.2,46.6,46.6914,46.4628,46.4628,120531.2
2024-02-01 09:35:00,50.75,50.9,50.75,50.9,37577.2,46.4171,46.5542,46.4171,46.5542,37577.2
2024-02-01 09:40:00,50.9,50.95,50.75,50.8,33750.0,46.5542,46.6,46.4171,46.4628,33750.0
2024-02-01 09:45:00,50.8,50.95,50.75,50.9,130121.8,46.4628,46.6,46.4171,46.5542,130121.8
2024-02-01 09:50:00,50.95,50.95,50.85,50.9,32967.4,46.6,46.6,46.5085,46.5542,32967.4
2024-02-01 09:55:00,50.9,51.05,50.9,51.0,49655.4,46.5542,46.6914,46.5542,46.6457,49655.4
2024-02-01 10:00:00,50.95,51.15,50.85,50.9,104700.4,46.6,46.7829,46.5085,46.5542,104700.4
2024-02-01 10:05:00,50.9,50.95,50.65,50.65,39585.0,46.5542,46.6,46.3256,46.3256,39585.0
2024-02-01 10:10:00,50.65,50.8,50.65,50.75,95168.6,46.3256,46.4628,46.3256,46.4171,95168.6
2024-02-01 10:15:00,50.75,50.8,50.65,50.8,19903.6,46.4171,46.4628,46.3256,46.4628,19903.6
2024-02-01 10:20:00,50.8,50.9,50.75,50.8,103741.0,46.4628,46.5542,46.4171,46.4628,103741.0
2024-02-01 10:25:00,50.75,50.8,50.55,50.6,69370.6,46.4171,46.4628,46.2341,46.2799,69370.6
2024-02-01 10:30:00,50.55,50.7,50.55,50.65,27380.4,46.2341,46.3713,46.2341,46.3256,27380.4
2024-02-01 10:35:00,50.65,50.7,50.55,50.65,45606.2,46.3256,46.3713,46.2341,46.3256,45606.2
2024-02-01 10:40:00,50.65,50.8,50.65,50.7,48588.4,46.3256,46.4628,46.3256,46.3713,48588.4
2024-02-01 10:45:00,50.7,50.8,50.65,50.75,61634.4,46.3713,46.4628,46.3256,46.4171,61634.4
2024-02-01 10:50:00,50.8,51.1,50.75,51.05,122019.6,46.4628,46.7372,46.4171,46.6914,122019.6
2024-02-01 10:55:00,51.05,51.15,51.0,51.15,68176.0,46.6914,46.7829,46.6457,46.7829,68176.0
2024-02-01 11:00:00,51.15,51.2,51.05,51.15,83485.0,46.7829,46.8286,46.6914,46.7829,83485.0
2024-02-01 11:05:00,51.15,51.2,51.0,51.1,67086.4,46.7829,46.8286,46.6457,46.7372,67086.4
2024-02-01 11:10:00,51.1,51.2,51.0,51.1,81860.0,46.7372,46.8286,46.6457,46.7372,81860.0
2024-02-01 11:15:00,51.1,51.15,51.0,51.1,147019.2,46.7372,46.7829,46.6457,46.7372,147019.2
2024-02-01 11:20:00,51.05,51.15,51.0,51.05,55296.6,46.6914,46.7829,46.6457,46.6914,55296.6
2024-02-01 11:25:00,51.0,51.15,51.0,51.1,34123.6,46.6457,46.7829,46.6457,46.7372,34123.6
2024-02-01 11:30:00,51.1,51.1,50.9,50.9,69556.6,46.7372,46.7372,46.5542,46.5542,69556.6
2024-02-01 11:35:00,50.95,51.0,50.85,50.9,38338.6,46.6,46.6457,46.5085,46.5542,38338.6
2024-02-01 11:40:00,50.85,50.9,50.8,50.85,12776.4,46.5085,46.5542,46.4628,46.5085,12776.4
2024-02-01 11:45:00,50.85,50.95,50.85,50.85,53116.6,46.5085,46.6,46.5085,46.5085,53116.6
2024-02-01 11:50:00,50.85,50.9,50.75,50.85,42219.6,46.5085,46.5542,46.4171,46.5085,42219.6
2024-02-01 11:55:00,50.8,50.9,50.8,50.85,39488.2,46.4628,46.5542,46.4628,46.5085,39488.2
2024-02-01 12:00:00,50.85,50.85,50.6,50.65,54650.0,46.5085,46.5085,46.2799,46.3256,54650.0
2024-02-01 12:05:00,50.65,50.7,50.45,50.5,64837.0,46.3256,46.3713,46.1427,46.1884,64837.0
2024-02-01 12:10:00,50.45,50.55,50.45,50.55,70691.8,46.1427,46.2341,46.1427,46.2341,70691.8
2024-02-01 12:15:00,50.5,50.6,50.45,50.6,42922.2,46.1884,46.2799,46.1427,46.2799,42922.2
2024-02-01 12:20:00,50.6,50.65,50.55,50.6,44215.2,46.2799,46.3256,46.2341,46.2799,44215.2
2024-02-01 12:25:00,50.6,50.75,50.6,50.75,32475.0,46.2799,46.4171,46.2799,46.4171,32475.0
2024-02-01 12:30:00,50.75,50.8,50.7,50.75,44328.2,46.4171,46.4628,46.3713,46.4171,44328.2
2024-02-01 12:35:00,50.7,50.75,50.7,50.75,6592.2,46.3713,46.4171,46.3713,46.4171,6592.2
2024-02-01 12:40:00,50.75,50.75,50.65,50.7,57570.4,46.4171,46.4171,46.3256,46.3713,57570.4
2024-02-01 12:45:00,50.7,50.75,50.5,50.5,36569.6,46.3713,46.4171,46.1884,46.1884,36569.6
2024-02-01 12:50:00,50.5,50.5,50.35,50.4,83098.6,46.1884,46.1884,46.0512,46.0969,83098.6
2024-02-01 12:55:00,50.35,50.55,50.3,50.5,125280.0,46.0512,46.2341,46.0055,46.1884,125280.0
2024-02-01 13:00:00,50.5,50.75,50.45,50.75,68508.6,46.1884,46.4171,46.1427,46.4171,68508.6
2024-02-01 13:05:00,50.75,50.8,50.7,50.75,47696.6,46.4171,46.4628,46.3713,46.4171,47696.6
2024-02-01 13:10:00,50.75,50.75,50.55,50.55,18017.4,46.4171,46.4171,46.2341,46.2341,18017.4
2024-02-01 13:15:00,50.55,50.65,50.5,50.55,33539.6,46.2341,46.3256,46.1884,46.2341,33539.6
2024-02-01 13:20:00,50.55,50.6,50.5,50.55,47301.6,46.2341,46.2799,46.1884,46.2341,47301.6
2024-02-01 13:25:00,50.55,50.6,50.45,50.55,64998.0,46.2341,46.2799,46.1427,46.2341,64998.0
2024-02-01 13:30:00,50.55,50.55,50.35,50.4,26677.0,46.2341,46.2341,46.0512,46.0969,26677.0
2024-02-01 13:35:00,50.45,50.75,50.4,50.7,49670.6,46.1427,46.4171,46.0969,46.3713,49670.6
2024-02-01 13:40:00,50.65,50.75,50.6,50.65,55987.8,46.3256,46.4171,46.2799,46.3256,55987.8
2024-02-01 13:45:00,50.65,50.7,50.5,50.55,26744.2,46.3256,46.3713,46.1884,46.2341,26744.2
2024-02-01 13:50:00,50.55,50.55,50.45,50.55,22892.0,46.2341,46.2341,46.1427,46.2341,22892.0
2024-02-01 13:55:00,50.55,50.6,50.45,50.55,34326.2,46.2341,46.2799,46.1427,46.2341,34326.2
2024-02-01 14:00:00,50.55,50.55,50.45,50.5,25633.4,46.2341,46.2341,46.1427,46.1884,25633.4
2024-02-01 14:05:00,50.5,50.5,50.35,50.4,30654.2,46.1884,46.1884,46.0512,46.0969,30654.2
2024-02-01 14:10:00,50.35,50.55,50.3,50.5,56607.8,46.0512,46.2341,46.0055,46.1884,56607.8
2024-02-01 14:15:00,50.5,50.55,50.35,50.4,17990.2,46.1884,46.2341,46.0512,46.0969,17990.2
2024-02-01 14:20:00,50.4,50.45,50.35,50.45,53581.2,46.0969,46.1427,46.0512,46.1427,53581.2
2024-02-01 14:25:00,50.4,50.45,50.35,50.45,47155.6,46.0969,46.1427,46.0512,46.1427,47155.6
2024-02-01 14:30:00,50.45,50.5,50.4,50.5,29537.4,46.1427,46.1884,46.0969,46.1884,29537.4
2024-02-01 14:35:00,50.5,50.5,50.35,50.4,116481.4,46.1884,46.1884,46.0512,46.0969,116481.4
2024-02-01 14:40:00,50.4,50.45,50.35,50.4,14269.8,46.0969,46.1427,46.0512,46.0969,14269.8
2024-02-01 14:45:00,50.35,50.4,50.2,50.3,169218.4,46.0512,46.0969,45.914,46.0055,169218.4
2024-02-01 14:50:00,50.25,50.3,50.2,50.3,26342.8,45.9597,46.0055,45.914,46.0055,26342.8
2024-02-01 14:55:00,50.25,50.3,50.15,50.2,51247.8,45.9597,46.0055,45.8683,45.914,51247.8
2024-02-01 15:00:00,50.2,50.25,50.1,50.15,40901.6,45.914,45.9597,45.8225,45.8683,40901.6
2024-02-01 15:05:00,50.1,50.2,50.1,50.15,18285.0,45.8225,45.914,45.8225,45.8683,18285.0
2024-02-01 15:10:00,50.2,50.3,50.15,50.2,74067.6,45.914,46.0055,45.8683,45.914,74067.6
2024-02-01 15:15:00,50.2,50.25,50.15,50.2,16472.8,45.914,45.9597,45.8683,45.914,16472.8
2024-02-01 15:20:00,50.2,50.25,50.15,50.2,15620.2,45.914,45.9597,45.8683,45.914,15620.2
2024-02-01 15:25:00,50.15,50.2,50.1,50.2,38835.0,45.8683,45.914,45.8225,45.914,38835.0
2024-02-01 15:30:00,50.15,50.2,50.1,50.15,20575.4,45.8683,45.914,45.8225,45.8683,20575.4
2024-02-01 15:35:00,50.15,50.15,50.1,50.1,11808.4,45.8683,45.8683,45.8225,45.8225,11808.4
2024-02-01 15:40:00,50.1,50.15,50.05,50.15,44141.2,45.8225,45.8683,45.7768,45.8683,44141.2
2024-02-01 15:45:00,50.15,50.25,50.1,50.25,60155.4,45.8683,45.9597,45.8225,45.9597,60155.4
2024-02-01 15:50:00,50.25,50.35,50.25,50.3,39209.4,45.9597,46.0512,45.9597,46.0055,39209.4
2024-02-01 15:55:00,50.25,50.3,50.15,50.2,55588.2,45.9597,46.0055,45.8683,45.914,55588.2
2024-02-02 09:30:00,49.75,50.0,49.65,49.7,185608.6,45.5024,45.7311,45.411,45.4567,185608.6
2024-02-02 09:35:00,49.7,49.75,49.5,49.5,73239.6,45.4567,45.5024,45.2738,45.2738,73239.6
2024-02-02 09:40:00,49.5,49.55,49.35,49.35,83823.4,45.2738,45.3195,45.1366,45.1366,83823.4
2024-02-02 09:45:00,49.35,49.35,49.1,49.35,104495.0,45.1366,45.1366,44.9079,45.1366,104495.0
2024-02-02 09:50:00,49.3,49.5,49.3,49.4,65475.4,45.0909,45.2738,45.0909,45.1823,65475.4
2024-02-02 09:55:00,49.4,49.45,49.2,49.25,61231.2,45.1823,45.228,44.9994,45.0451,61231.2
2024-02-02 10:00:00,49.25,49.35,49.15,49.3,47312.2,45.0451,45.1366,44.9537,45.0909,47312.2
2024-02-02 10:05:00,49.35,49.45,49.2,49.4,92030.4,45.1366,45.228,44.9994,45.1823,92030.4
2024-02-02 10:10:00,49.4,49.45,49.25,49.3,83123.4,45.1823,45.228,45.0451,45.0909,83123.4
2024-02-02 10:15:00,49.3,49.35,49.15,49.3,84968.4,45.0909,45.1366,44.9537,45.0909,84968.4
2024-02-02 10:20:00,49.25,49.3,49.1,49.1,125391.4,45.0451,45.0909,44.9079,44.9079,125391.4
2024-02-02 10:25:00,49.15,49.35,49.1,49.3,207382.2,44.9537,45.1366,44.9079,45.0909,207382.2
2024-02-02 10:30:00,49.3,49.55,49.3,49.35,81044.0,45.0909,45.3195,45.0909,45.1366,81044.0
2024-02-02 10:35:00,49.35,49.4,49.1,49.1,62087.6,45.1366,45.1823,44.9079,44.9079,62087.6
2024-02-02 10:40:00,49.1,49.15,48.9,48.95,169132.8,44.9079,44.9537,44.725,44.7707,169132.8
2024-02-02 10:45:00,48.9,49.0,48.85,48.95,28099.6,44.725,44.8165,44.6793,44.7707,28099.6
2024-02-02 10:50:00,48.95,49.05,48.9,49.0,92404.6,44.7707,44.8622,44.725,44.8165,92404.6
2024-02-02 10:55:00,48.95,49.05,48.85,49.0,41221.6,44.7707,44.8622,44.6793,44.8165,41221.6
2024-02-02 11:00:00,49.0,49.2,48.95,49.2,122629.4,44.8165,44.9994,44.7707,44.9994,122629.4
2024-02-02 11:05:00,49.15,49.15,49.0,49.05,23581.0,44.9537,44.9537,44.8165,44.8622,23581.0
2024-02-02 11:10:00,49.0,49.05,48.9,48.95,74054.8,44.8165,44.8622,44.725,44.7707,74054.8
2024-02-02 11:15:00,48.95,49.0,48.9,49.0,73569.2,44.7707,44.8165,44.725,44.8165,73569.2
2024-02-02 11:20:00,48.95,49.05,48.95,48.95,44097.2,44.7707,44.8622,44.7707,44.7707,44097.2
2024-02-02 11:25:00,48.95,49.0,48.8,48.85,183051.6,44.7707,44.8165,44.6335,44.6793,183051.6
2024-02-02 11:30:00,48.8,48.85,48.75,48.75,61917.6,44.6335,44.6793,44.5878,44.5878,61917.6
2024-02-02 11:35:00,48.8,48.8,48.7,48.75,47722.8,44.6335,44.6335,44.5421,44.5878,47722.8
2024-02-02 11:40:00,48.7,48.75,48.65,48.7,33242.4,44.5421,44.5878,44.4963,44.5421,33242.4
2024-02-02 11:45:00,48.7,48.7,48.6,48.65,38621.2,44.5421,44.5421,44.4506,44.4963,38621.2
2024-02-02 11:50:00,48.65,48.65,48.55,48.6,29583.0,44.4963,44.4963,44.4049,44.4506,29583.0
2024-02-02 11:55:00,48.6,48.7,48.55,48.65,94925.2,44.4506,44.5421,44.4049,44.4963,94925.2
2024-02-02 12:00:00,48.65,48.65,48.55,48.6,227480.8,44.4963,44.4963,44.4049,44.4506,227480.8
2024-02-02 12:05:00,48.65,48.7,48.55,48.65,55271.6,44.4963,44.5421,44.4049,44.4963,55271.6
2024-02-02 12:10:00,48.7,48.7,48.6,48.7,37455.8,44.5421,44.5421,44.4506,44.5421,37455.8
2024-02-02 12:15:00,48.7,48.7,48.55,48.55,54967.6,44.5421,44.5421,44.4049,44.4049,54967.6
2024-02-02 12:20:00,48.55,48.6,48.5,48.55,37484.4,44.4049,44.4506,44.3592,44.4049,37484.4
2024-02-02 12:25:00,48.55,48.6,48.35,48.35,69670.0,44.4049,44.4506,44.222,44.222,69670.0
2024-02-02 12:30:00,48.4,48.45,48.35,48.4,61062.6,44.2677,44.3134,44.222,44.2677,61062.6
2024-02-02 12:35:00,48.45,48.45,48.35,48.35,56704.0,44.3134,44.3134,44.222,44.222,56704.0
2024-02-02 12:40:00,48.4,48.85,48.35,48.75,305524.6,44.2677,44.6793,44.222,44.5878,305524.6
2024-02-02 12:45:00,48.8,48.85,48.65,48.7,155086.4,44.6335,44.6793,44.4963,44.5421,155086.4
2024-02-02 12:50:00,48.75,48.85,48.7,48.75,71599.6,44.5878,44.6793,44.5421,44.5878,71599.6
2024-02-02 12:55:00,48.75,48.75,48.6,48.6,128104.0,44.5878,44.5878,44.4506,44.4506,128104.0
2024-02-02 13:00:00,48.6,48.6,48.5,48.55,48403.6,44.4506,44.4506,44.3592,44.4049,48403.6
2024-02-02 13:05:00,48.5,48.65,48.45,48.6,34388.6,44.3592,44.4963,44.3134,44.4506,34388.6
2024-02-02 13:10:00,48.6,48.6,48.45,48.5,24440.2,44.4506,44.4506,44.3134,44.3592,24440.2
2024-02-02 13:15:00,48.5,48.6,48.4,48.5,66686.2,44.3592,44.4506,44.2677,44.3592,66686.2
2024-02-02 13:20:00,48.5,48.6,48.45,48.5,45715.6,44.3592,44.4506,44.3134,44.3592,45715.6
2024-02-02 13:25:00,48.5,48.75,48.45,48.6,83232.2,44.3592,44.5878,44.3134,44.4506,83232.2
2024-02-02 13:30:00,48.6,48.7,48.55,48.7,30969.2,44.4506,44.5421,44.4049,44.5421,30969.2
2024-02-02 13:35:00,48.65,48.8,48.55,48.6,46489.8,44.4963,44.6335,44.4049,44.4506,46489.8
2024-02-02 13:40:00,48.6,48.65,48.5,48.55,34316.4,44.4506,44.4963,44.3592,44.4049,34316.4
2024-02-02 13:45:00,48.55,48.6,48.45,48.55,93503.8,44.4049,44.4506,44.3134,44.4049,93503.8
2024-02-02 13:50:00,48.55,48.6,48.45,48.5,54826.4,44.4049,44.4506,44.3134,44.3592,54826.4
2024-02-02 13:55:00,48.55,48.55,48.45,48.5,14208.6,44.4049,44.4049,44.3134,44.3592,14208.6
2024-02-02 14:00:00,48.5,48.5,48.35,48.4,36900.8,44.3592,44.3592,44.222,44.2677,36900.8
2024-02-02 14:05:00,48.4,48.45,48.35,48.4,37383.4,44.2677,44.3134,44.222,44.2677,37383.4
2024-02-02 14:10:00,48.4,48.4,48.3,48.3,27457.4,44.2677,44.2677,44.1762,44.1762,27457.4
2024-02-02 14:15:00,48.35,48.35,48.25,48.35,83630.4,44.222,44.222,44.1305,44.222,83630.4
2024-02-02 14:20:00,48.35,48.45,48.3,48.35,49235.6,44.222,44.3134,44.1762,44.222,49235.6
2024-02-02 14:25:00,48.35,48.4,48.3,48.4,34135.6,44.222,44.2677,44.1762,44.2677,34135.6
2024-02-02 14:30:00,48.4,48.4,48.25,48.3,27272.4,44.2677,44.2677,44.1305,44.1762,27272.4
2024-02-02 14:35:00,48.25,48.3,48.25,48.3,76291.2,44.1305,44.1762,44.1305,44.1762,76291.2
2024-02-02 14:40:00,48.3,48.3,48.2,48.3,71954.0,44.1762,44.1762,44.0848,44.1762,71954.0
2024-02-02 14:45:00,48.35,48.35,48.25,48.25,28831.8,44.222,44.222,44.1305,44.1305,28831.8
2024-02-02 14:50:00,48.25,48.4,48.25,48.35,34357.8,44.1305,44.2677,44.1305,44.222,34357.8
2024-02-02 14:55:00,48.35,48.45,48.3,48.3,60571.0,44.222,44.3134,44.1762,44.1762,60571.0
2024-02-02 15:00:00,48.3,48.4,48.3,48.35,39021.4,44.1762,44.2677,44.1762,44.222,39021.4
2024-02-02 15:05:00,48.35,48.4,48.25,48.3,47820.6,44.222,44.2677,44.1305,44.1762,47820.6
2024-02-02 15:10:00,48.3,48.35,48.25,48.35,26495.8,44.1762,44.222,44.1305,44.222,26495.8
2024-02-02 15:15:00,48.35,48.35,48.3,48.35,4157.0,44.222,44.222,44.1762,44.222,4157.0
2024-02-02 15:20:00,48.35,48.45,48.3,48.45,35759.6,44.222,44.3134,44.1762,44.3134,35759.6
2024-02-02 15:25:00,48.45,48.45,48.25,48.3,28508.8,44.3134,44.3134,44.1305,44.1762,28508.8
2024-02-02 15:30:00,48.3,48.45,48.25,48.4,28614.8,44.1762,44.3134,44.1305,44.2677,28614.8
2024-02-02 15:35:00,48.4,48.45,48.35,48.4,53579.8,44.2677,44.3134,44.222,44.2677,53579.8
2024-02-02 15:40:00,48.4,48.4,48.3,48.35,27132.6,44.2677,44.2677,44.1762,44.222,27132.6
2024-02-02 15:45:00,48.4,48.45,48.3,48.35,204739.6,44.2677,44.3134,44.1762,44.222,204739.6
2024-02-02 15:50:00,48.4,48.4,48.25,48.3,77679.4,44.2677,44.2677,44.1305,44.1762,77679.4
2024-02-02 15:55:00,48.3,48.5,48.2,48.5,246791.6,44.1762,44.3592,44.0848,44.3592,246791.6
2024-02-05 09:30:00,48.5,48.6,48.4,48.45,65190.8,44.3592,44.4506,44.2677,44.3134,65190.8
2024-02-05 09:35:00,48.45,48.65,48.45,48.6,65721.0,44.3134,44.4963,44.3134,44.4506,65721.0
2024-02-05 09:40:00,48.55,48.7,48.55,48.6,24464.6,44.4049,44.5421,44.4049,44.4506,24464.6
2024-02-05 09:45:00,48.6,48.75,48.5,48.7,69292.0,44.4506,44.5878,44.3592,44.5421,69292.0
2024-02-05 09:50:00,48.7,48.8,48.65,48.7,51271.2,44.5421,44.6335,44.4963,44.5421,51271.2
2024-02-05 09:55:00,48.65,48.7,48.6,48.6,33012.0,44.4963,44.5421,44.4506,44.4506,33012.0
2024-02-05 10:00:00,48.65,48.9,48.6,48.9,69680.6,44.4963,44.725,44.4506,44.725,69680.6
2024-02-05 10:05:00,48.85,48.9,48.7,48.85,105731.4,44.6793,44.725,44.5421,44.6793,105731.4
2024-02-05 10:10:00,48.85,48.95,48.75,48.9,84095.8,44.6793,44.7707,44.5878,44.725,84095.8
2024-02-05 10:15:00,48.9,49.2,48.85,49.1,115419.4,44.725,44.9994,44.6793,44.9079,115419.4
2024-02-05 10:20:00,49.1,49.2,49.0,49.05,138068.6,44.9079,44.9994,44.8165,44.8622,138068.6
2024-02-05 10:25:00,49.05,49.1,48.95,49.05,77942.2,44.8622,44.9079,44.7707,44.8622,77942.2
2024-02-05 10:30:00,49.05,49.15,49.0,49.1,47734.6,44.8622,44.9537,44.8165,44.9079,47734.6
2024-02-05 10:35:00,49.1,49.2,49.05,49.2,48665.6,44.9079,44.9994,44.8622,44.9994,48665.6
2024-02-05 10:40:00,49.2,49.45,49.2,49.4,51109.2,44.9994,45.228,44.9994,45.1823,51109.2
2024-02-05 10:45:00,49.4,49.45,49.3,49.3,35589.6,45.1823,45.228,45.0909,45.0909,35589.6
2024-02-05 10:50:00,49.3,49.35,49.25,49.25,45105.0,45.0909,45.1366,45.0451,45.0451,45105.0
2024-02-05 10:55:00,49.25,49.3,49.2,49.25,34988.4,45.0451,45.0909,44.9994,45.0451,34988.4
2024-02-05 11:00:00,49.25,49.3,49.15,49.25,49971.4,45.0451,45.0909,44.9537,45.0451,49971.4
2024-02-05 11:05:00,49.25,49.25,49.1,49.1,6642.0,45.0451,45.0451,44.9079,44.9079,6642.0
2024-02-05 11:10:00,49.1,49.15,49.05,49.1,42077.2,44.9079,44.9537,44.8622,44.9079,42077.2
2024-02-05 11:15:00,49.1,49.1,49.0,49.0,8844.8,44.9079,44.9079,44.8165,44.8165,8844.8
2024-02-05 11:20:00,49.0,49.1,49.0,49.1,90090.6,44.8165,44.9079,44.8165,44.9079,90090.6
2024-02-05 11:25:00,49.1,49.15,49.05,49.15,61774.2,44.9079,44.9537,44.8622,44.9537,61774.2
2024-02-05 11:30:00,49.15,49.15,48.95,48.95,30568.4,44.9537,44.9537,44.7707,44.7707,30568.4
2024-02-05 11:35:00,48.95,49.0,48.95,48.95,34486.4,44.7707,44.8165,44.7707,44.7707,34486.4
2024-02-05 11:40:00,48.95,49.1,48.95,49.05,192118.2,44.7707,44.9079,44.7707,44.8622,192118.2
2024-02-05 11:45:00,49.0,49.05,48.9,48.95,63966.2,44.8165,44.8622,44.725,44.7707,63966.2
2024-02-05 11:50:00,48.95,49.0,48.85,48.95,113314.8,44.7707,44.8165,44.6793,44.7707,113314.8
2024-02-05 11:55:00,48.9,48.95,48.85,48.85,66629.4,44.725,44.7707,44.6793,44.6793,66629.4
2024-02-05 12:00:00,48.9,48.9,48.8,48.85,26536.4,44.725,44.725,44.6335,44.6793,26536.4
2024-02-05 12:05:00,48.85,48.85,48.75,48.8,12383.6,44.6793,44.6793,44.5878,44.6335,12383.6
2024-02-05 12:10:00,48.8,48.8,48.7,48.8,52499.0,44.6335,44.6335,44.5421,44.6335,52499.0
2024-02-05 12:15:00,48.8,48.8,48.7,48.8,64704.6,44.6335,44.6335,44.5421,44.6335,64704.6
2024-02-05 12:20:00,48.75,48.85,48.7,48.7,100319.4,44.5878,44.6793,44.5421,44.5421,100319.4
2024-02-05 12:25:00,48.75,48.75,48.7,48.75,4637.8,44.5878,44.5878,44.5421,44.5878,4637.8
2024-02-05 12:30:00,48.7,48.7,48.65,48.7,20890.8,44.5421,44.5421,44.4963,44.5421,20890.8
2024-02-05 12:35:00,48.7,48.7,48.5,48.55,164513.8,44.5421,44.5421,44.3592,44.4049,164513.8
2024-02-05 12:40:00,48.55,48.6,48.55,48.55,29862.0,44.4049,44.4506,44.4049,44.4049,29862.0
2024-02-05 12:45:00,48.55,48.65,48.55,48.6,68920.8,44.4049,44.4963,44.4049,44.4506,68920.8
2024-02-05 12:50:00,48.6,48.7,48.6,48.7,40408.4,44.4506,44.5421,44.4506,44.5421,40408.4
2024-02-05 12:55:00,48.7,48.7,48.6,48.65,38289.6,44.5421,44.5421,44.4506,44.4963,38289.6
2024-02-05 13:00:00,48.65,48.75,48.65,48.7,152949.8,44.4963,44.5878,44.4963,44.5421,152949.8
2024-02-05 13:05:00,48.65,48.7,48.6,48.6,72273.0,44.4963,44.5421,44.4506,44.4506,72273.0
2024-02-05 13:10:00,48.6,48.65,48.5,48.55,20618.4,44.4506,44.4963,44.3592,44.4049,20618.4
2024-02-05 13:15:00,48.55,48.65,48.5,48.6,74095.2,44.4049,44.4963,44.3592,44.4506,74095.2
2024-02-05 13:20:00,48.6,48.75,48.6,48.7,59561.0,44.4506,44.5878,44.4506,44.5421,59561.0
2024-02-05 13:25:00,48.7,48.75,48.65,48.75,51092.4,44.5421,44.5878,44.4963,44.5878,51092.4
2024-02-05 13:30:00,48.75,48.75,48.65,48.7,26151.2,44.5878,44.5878,44.4963,44.5421,26151.2
2024-02-05 13:35:00,48.7,48.75,48.65,48.7,64773.2,44.5421,44.5878,44.4963,44.5421,64773.2
2024-02-05 13:40:00,48.7,48.75,48.65,48.7,50063.0,44.5421,44.5878,44.4963,44.5421,50063.0
2024-02-05 13:45:00,48.7,48.7,48.65,48.7,5576.0,44.5421,44.5421,44.4963,44.5421,5576.0
2024-02-05 13:50:00,48.7,48.75,48.65,48.7,38261.2,44.5421,44.5878,44.4963,44.5421,38261.2
2024-02-05 13:55:00,48.75,48.75,48.65,48.65,51091.2,44.5878,44.5878,44.4963,44.4963,51091.2
2024-02-05 14:00:00,48.65,48.75,48.6,48.7,95206.0,44.4963,44.5878,44.4506,44.5421,95206.0
2024-02-05 14:05:00,48.7,48.75,48.6,48.6,20742.0,44.5421,44.5878,44.4506,44.4506,20742.0
2024-02-05 14:10:00,48.6,48.65,48.55,48.6,26835.4,44.4506,44.4963,44.4049,44.4506,26835.4
2024-02-05 14:15:00,48.6,48.7,48.6,48.7,19586.4,44.4506,44.5421,44.4506,44.5421,19586.4
2024-02-05 14:20:00,48.7,48.7,48.6,48.6,32226.8,44.5421,44.5421,44.4506,44.4506,32226.8
2024-02-05 14:25:00,48.6,48.65,48.55,48.55,8994.6,44.4506,44.4963,44.4049,44.4049,8994.6
2024-02-05 14:30:00,48.55,48.6,48.5,48.5,56095.4,44.4049,44.4506,44.3592,44.3592,56095.4
2024-02-05 14:35:00,48.5,48.5,48.4,48.5,29660.4,44.3592,44.3592,44.2677,44.3592,29660.4
2024-02-05 14:40:00,48.45,48.5,48.4,48.45,28624.2,44.3134,44.3592,44.2677,44.3134,28624.2
2024-02-05 14:45:00,48.45,48.45,48.4,48.4,9523.4,44.3134,44.3134,44.2677,44.2677,9523.4
2024-02-05 14:50:00,48.45,48.45,48.4,48.45,31661.6,44.3134,44.3134,44.2677,44.3134,31661.6
2024-02-05 14:55:00,48.45,48.5,48.4,48.45,35487.6,44.3134,44.3592,44.2677,44.3134,35487.6
2024-02-05 15:00:00,48.45,48.6,48.4,48.55,95802.6,44.3134,44.4506,44.2677,44.4049,95802.6
2024-02-05 15:05:00,48.55,48.7,48.5,48.6,50098.4,44.4049,44.5421,44.3592,44.4506,50098.4
2024-02-05 15:10:00,48.65,48.75,48.6,48.7,67629.2,44.4963,44.5878,44.4506,44.5421,67629.2
2024-02-05 15:15:00,48.75,48.8,48.65,48.7,63192.0,44.5878,44.6335,44.4963,44.5421,63192.0
2024-02-05 15:20:00,48.7,48.75,48.6,48.65,38490.4,44.5421,44.5878,44.4506,44.4963,38490.4
2024-02-05 15:25:00,48.65,48.65,48.55,48.55,10948.0,44.4963,44.4963,44.4049,44.4049,10948.0
2024-02-05 15:30:00,48.55,48.6,48.55,48.55,17248.6,44.4049,44.4506,44.4049,44.4049,17248.6
2024-02-05 15:35:00,48.55,48.65,48.5,48.65,41242.4,44.4049,44.4963,44.3592,44.4963,41242.4
2024-02-05 15:40:00,48.6,48.65,48.6,48.65,12283.6,44.4506,44.4963,44.4506,44.4963,12283.6
2024-02-05 15:45:00,48.65,48.65,48.55,48.6,44219.8,44.4963,44.4963,44.4049,44.4506,44219.8
2024-02-05 15:50:00,48.6,48.65,48.5,48.55,53944.2,44.4506,44.4963,44.3592,44.4049,53944.2
2024-02-05 15:55:00,48.55,48.7,48.45,48.65,89830.8,44.4049,44.5421,44.3134,44.4963,89830.8
2024-02-06 09:30:00,48.4,48.55,48.25,48.45,58816.4,44.2677,44.4049,44.1305,44.3134,58816.4
2024-02-06 09:35:00,48.5,48.65,48.45,48.55,86450.8,44.3592,44.4963,44.3134,44.4049,86450.8
2024-02-06 09:40:00,48.55,48.65,48.45,48.5,31186.4,44.4049,44.4963,44.3134,44.3592,31186.4
2024-02-06 09:45:00,48.5,48.75,48.45,48.65,56768.4,44.3592,44.5878,44.3134,44.4963,56768.4
2024-02-06 09:50:00,48.65,48.9,48.6,48.75,54966.8,44.4963,44.725,44.4506,44.5878,54966.8
2024-02-06 09:55:00,48.75,48.9,48.7,48.9,36967.4,44.5878,44.725,44.5421,44.725,36967.4
2024-02-06 10:00:00,48.9,49.05,48.9,49.0,91323.4,44.725,44.8622,44.725,44.8165,91323.4
2024-02-06 10:05:00,49.0,49.05,48.95,49.05,24339.0,44.8165,44.8622,44.7707,44.8622,24339.0
2024-02-06 10:10:00,49.05,49.15,49.0,49.0,62500.4,44.8622,44.9537,44.8165,44.8165,62500.4
2024-02-06 10:15:00,49.0,49.05,48.85,48.9,76483.8,44.8165,44.8622,44.6793,44.725,76483.8
2024-02-06 10:20:00,48.9,49.1,48.85,49.1,78595.2,44.725,44.9079,44.6793,44.9079,78595.2
2024-02-06 10:25:00,49.1,49.2,49.05,49.1,55211.8,44.9079,44.9994,44.8622,44.9079,55211.8
2024-02-06 10:30:00,49.05,49.1,48.95,48.95,40614.0,44.8622,44.9079,44.7707,44.7707,40614.0
2024-02-06 10:35:00,48.95,49.0,48.85,49.0,87577.0,44.7707,44.8165,44.6793,44.8165,87577.0
2024-02-06 10:40:00,49.0,49.1,48.95,49.0,68334.6,44.8165,44.9079,44.7707,44.8165,68334.6
2024-02-06 10:45:00,49.0,49.1,48.9,49.05,54191.0,44.8165,44.9079,44.725,44.8622,54191.0
2024-02-06 10:50:00,49.05,49.15,48.95,49.0,43278.6,44.8622,44.9537,44.7707,44.8165,43278.6
2024-02-06 10:55:00,49.0,49.05,48.95,49.0,11730.8,44.8165,44.8622,44.7707,44.8165,11730.8
2024-02-06 11:00:00,49.0,49.05,48.95,49.0,43075.6,44.8165,44.8622,44.7707,44.8165,43075.6
2024-02-06 11:05:00,49.0,49.0,48.85,49.0,36225.0,44.8165,44.8165,44.6793,44.8165,36225.0
2024-02-06 11:10:00,48.95,49.1,48.9,49.05,64215.0,44.7707,44.9079,44.725,44.8622,64215.0
2024-02-06 11:15:00,49.05,49.05,48.95,48.95,73096.2,44.8622,44.8622,44.7707,44.7707,73096.2
2024-02-06 11:20:00,48.95,49.0,48.9,48.95,47777.0,44.7707,44.8165,44.725,44.7707,47777.0
2024-02-06 11:25:00,48.95,48.95,48.85,48.9,47685.2,44.7707,44.7707,44.6793,44.725,47685.2
2024-02-06 11:30:00,48.9,48.95,48.85,48.9,48187.0,44.725,44.7707,44.6793,44.725,48187.0
2024-02-06 11:35:00,48.95,49.05,48.9,48.95,73433.6,44.7707,44.8622,44.725,44.7707,73433.6
2024-02-06 11:40:00,49.0,49.05,48.95,49.05,83057.4,44.8165,44.8622,44.7707,44.8622,83057.4
2024-02-06 11:45:00,49.05,49.3,49.05,49.2,123491.8,44.8622,45.0909,44.8622,44.9994,123491.8
2024-02-06 11:50:00,49.2,49.3,49.15,49.25,99872.6,44.9994,45.0909,44.9537,45.0451,99872.6
2024-02-06 11:55:00,49.25,49.3,49.2,49.25,80874.2,45.0451,45.0909,44.9994,45.0451,80874.2
2024-02-06 12:00:00,49.3,49.35,49.2,49.3,141005.6,45.0909,45.1366,44.9994,45.0909,141005.6
2024-02-06 12:05:00,49.25,49.3,49.2,49.25,70351.8,45.0451,45.0909,44.9994,45.0451,70351.8
2024-02-06 12:10:00,49.25,49.35,49.2,49.35,48101.8,45.0451,45.1366,44.9994,45.1366,48101.8
2024-02-06 12:15:00,49.35,49.35,49.25,49.3,72295.2,45.1366,45.1366,45.0451,45.0909,72295.2
2024-02-06 12:20:00,49.3,49.4,49.25,49.4,83466.0,45.0909,45.1823,45.0451,45.1823,83466.0
2024-02-06 12:25:00,49.35,49.35,49.15,49.2,30028.2,45.1366,45.1366,44.9537,44.9994,30028.2
2024-02-06 12:30:00,49.15,49.3,49.15,49.2,84012.2,44.9537,45.0909,44.9537,44.9994,84012.2
2024-02-06 12:35:00,49.25,49.25,49.15,49.2,36454.2,45.0451,45.0451,44.9537,44.9994,36454.2
2024-02-06 12:40:00,49.15,49.2,49.1,49.15,16391.6,44.9537,44.9994,44.9079,44.9537,16391.6
2024-02-06 12:45:00,49.15,49.25,49.1,49.25,32513.8,44.9537,45.0451,44.9079,45.0451,32513.8
2024-02-06 12:50:00,49.25,49.25,49.15,49.25,58168.2,45.0451,45.0451,44.9537,45.0451,58168.2
2024-02-06 12:55:00,49.25,49.25,49.15,49.25,55980.8,45.0451,45.0451,44.9537,45.0451,55980.8
2024-02-06 13:00:00,49.25,49.25,49.15,49.15,18186.0,45.0451,45.0451,44.9537,44.9537,18186.0
2024-02-06 13:05:00,49.15,49.2,49.1,49.15,39840.0,44.9537,44.9994,44.9079,44.9537,39840.0
2024-02-06 13:10:00,49.15,49.25,49.15,49.2,56320.0,44.9537,45.0451,44.9537,44.9994,56320.0
2024-02-06 13:15:00,49.2,49.25,49.1,49.25,40656.4,44.9994,45.0451,44.9079,45.0451,40656.4
2024-02-06 13:20:00,49.25,49.25,49.15,49.2,36228.2,45.0451,45.0451,44.9537,44.9994,36228.2
2024-02-06 13:25:00,49.25,49.25,49.15,49.15,26496.4,45.0451,45.0451,44.9537,44.9537,26496.4
2024-02-06 13:30:00,49.15,49.2,49.05,49.15,58739.8,44.9537,44.9994,44.8622,44.9537,58739.8
2024-02-06 13:35:00,49.15,49.15,49.0,49.05,48094.8,44.9537,44.9537,44.8165,44.8622,48094.8
2024-02-06 13:40:00,49.05,49.1,49.0,49.05,23441.2,44.8622,44.9079,44.8165,44.8622,23441.2
2024-02-06 13:45:00,49.05,49.1,49.0,49.1,62485.2,44.8622,44.9079,44.8165,44.9079,62485.2
2024-02-06 13:50:00,49.1,49.1,49.05,49.1,633.0,44.9079,44.9079,44.8622,44.9079,633.0
2024-02-06 13:55:00,49.05,49.1,49.05,49.05,18389.2,44.8622,44.9079,44.8622,44.8622,18389.2
2024-02-06 14:00:00,49.0,49.15,49.0,49.1,60060.0,44.8165,44.9537,44.8165,44.9079,60060.0
2024-02-06 14:05:00,49.1,49.3,49.05,49.3,58359.0,44.9079,45.0909,44.8622,45.0909,58359.0
2024-02-06 14:10:00,49.3,49.4,49.25,49.35,19532.4,45.0909,45.1823,45.0451,45.1366,19532.4
2024-02-06 14:15:00,49.35,49.4,49.3,49.35,31365.0,45.1366,45.1823,45.0909,45.1366,31365.0
2024-02-06 14:20:00,49.35,49.35,49.2,49.25,39591.8,45.1366,45.1366,44.9994,45.0451,39591.8
2024-02-06 14:25:00,49.25,49.3,49.2,49.2,27733.0,45.0451,45.0909,44.9994,44.9994,27733.0
2024-02-06 14:30:00,49.25,49.25,49.15,49.15,13985.4,45.0451,45.0451,44.9537,44.9537,13985.4
2024-02-06 14:35:00,49.15,49.25,49.1,49.25,72068.2,44.9537,45.0451,44.9079,45.0451,72068.2
2024-02-06 14:40:00,49.25,49.25,49.15,49.15,16567.2,45.0451,45.0451,44.9537,44.9537,16567.2
2024-02-06 14:45:00,49.15,49.15,49.05,49.1,8438.8,44.9537,44.9537,44.8622,44.9079,8438.8
2024-02-06 14:50:00,49.1,49.15,49.05,49.05,29363.8,44.9079,44.9537,44.8622,44.8622,29363.8
2024-02-06 14:55:00,49.05,49.1,48.95,49.0,13159.8,44.8622,44.9079,44.7707,44.8165,13159.8
2024-02-06 15:00:00,49.0,49.05,48.95,49.0,15268.8,44.8165,44.8622,44.7707,44.8165,15268.8
2024-02-06 15:05:00,48.95,49.0,48.9,48.95,29866.0,44.7707,44.8165,44.725,44.7707,29866.0
2024-02-06 15:10:00,48.95,49.0,48.95,48.95,18977.4,44.7707,44.8165,44.7707,44.7707,18977.4
2024-02-06 15:15:00,48.95,49.05,48.9,48.95,32292.4,44.7707,44.8622,44.725,44.7707,32292.4
2024-02-06 15:20:00,48.95,49.05,48.95,49.05,7183.4,44.7707,44.8622,44.7707,44.8622,7183.4
2024-02-06 15:25:00,49.0,49.05,48.95,49.0,10863.6,44.8165,44.8622,44.7707,44.8165,10863.6
2024-02-06 15:30:00,49.0,49.2,48.95,49.15,67097.8,44.8165,44.9994,44.7707,44.9537,67097.8
2024-02-06 15:35:00,49.15,49.2,49.1,49.2,15511.0,44.9537,44.9994,44.9079,44.9994,15511.0
2024-02-06 15:40:00,49.15,49.2,49.1,49.15,20545.4,44.9537,44.9994,44.9079,44.9537,20545.4
2024-02-06 15:45:00,49.15,49.15,49.05,49.1,29341.2,44.9537,44.9537,44.8622,44.9079,29341.2
2024-02-06 15:50:00,49.05,49.1,48.95,49.0,175624.0,44.8622,44.9079,44.7707,44.8165,175624.0
2024-02-06 15:55:00,49.0,49.0,48.85,48.85,56885.2,44.8165,44.8165,44.6793,44.6793,56885.2
2024-02-07 09:30:00,48.25,48.4,48.2,48.4,33230.2,44.1305,44.2677,44.0848,44.2677,33230.2
2024-02-07 09:35:00,48.35,48.45,48.3,48.45,41493.4,44.222,44.3134,44.1762,44.3134,41493.4
2024-02-07 09:40:00,48.5,48.55,48.4,48.5,60741.8,44.3592,44.4049,44.2677,44.3592,60741.8
2024-02-07 09:45:00,48.45,48.55,48.3,48.35,26232.2,44.3134,44.4049,44.1762,44.222,26232.2
2024-02-07 09:50:00,48.3,48.4,48.25,48.4,17261.2,44.1762,44.2677,44.1305,44.2677,17261.2
2024-02-07 09:55:00,48.45,48.55,48.4,48.4,44192.4,44.3134,44.4049,44.2677,44.2677,44192.4
2024-02-07 10:00:00,48.4,48.5,48.35,48.5,28967.4,44.2677,44.3592,44.222,44.3592,28967.4
2024-02-07 10:05:00,48.45,48.5,48.3,48.3,32870.2,44.3134,44.3592,44.1762,44.1762,32870.2
2024-02-07 10:10:00,48.35,48.35,48.0,48.05,83049.0,44.222,44.222,43.9018,43.9476,83049.0
2024-02-07 10:15:00,48.05,48.1,47.95,48.1,92642.4,43.9476,43.9933,43.8561,43.9933,92642.4
2024-02-07 10:20:00,48.05,48.1,47.9,47.9,36572.0,43.9476,43.9933,43.8104,43.8104,36572.0
2024-02-07 10:25:00,47.95,47.95,47.7,47.7,46952.4,43.8561,43.8561,43.6275,43.6275,46952.4
2024-02-07 10:30:00,47.7,47.85,47.7,47.8,46646.0,43.6275,43.7647,43.6275,43.7189,46646.0
2024-02-07 10:35:00,47.75,47.9,47.75,47.9,37995.4,43.6732,43.8104,43.6732,43.8104,37995.4
2024-02-07 10:40:00,47.85,47.9,47.75,47.8,81281.0,43.7647,43.8104,43.6732,43.7189,81281.0
2024-02-07 10:45:00,47.8,47.85,47.75,47.8,57397.0,43.7189,43.7647,43.6732,43.7189,57397.0
2024-02-07 10:50:00,47.75,47.85,47.7,47.85,91526.8,43.6732,43.7647,43.6275,43.7647,91526.8
2024-02-07 10:55:00,47.85,47.95,47.8,47.95,78772.2,43.7647,43.8561,43.7189,43.8561,78772.2
2024-02-07 11:00:00,47.95,48.05,47.9,47.95,61538.6,43.8561,43.9476,43.8104,43.8561,61538.6
2024-02-07 11:05:00,47.95,48.0,47.85,47.9,75891.2,43.8561,43.9018,43.7647,43.8104,75891.2
2024-02-07 11:10:00,47.9,47.9,47.8,47.85,51200.6,43.8104,43.8104,43.7189,43.7647,51200.6
2024-02-07 11:15:00,47.85,47.95,47.8,47.95,42000.0,43.7647,43.8561,43.7189,43.8561,42000.0
2024-02-07 11:20:00,47.95,48.05,47.9,48.05,12960.8,43.8561,43.9476,43.8104,43.9476,12960.8
2024-02-07 11:25:00,48.05,48.05,47.9,47.95,25671.0,43.9476,43.9476,43.8104,43.8561,25671.0
2024-02-07 11:30:00,47.95,48.1,47.9,48.05,43568.4,43.8561,43.9933,43.8104,43.9476,43568.4
2024-02-07 11:35:00,48.05,48.1,48.0,48.0,29732.0,43.9476,43.9933,43.9018,43.9018,29732.0
2024-02-07 11:40:00,48.05,48.05,47.95,47.95,8453.0,43.9476,43.9476,43.8561,43.8561,8453.0
2024-02-07 11:45:00,47.95,48.0,47.9,48.0,38260.2,43.8561,43.9018,43.8104,43.9018,38260.2
2024-02-07 11:50:00,48.0,48.0,47.85,47.9,15561.0,43.9018,43.9018,43.7647,43.8104,15561.0
2024-02-07 11:55:00,47.85,47.9,47.8,47.85,36237.0,43.7647,43.8104,43.7189,43.7647,36237.0
2024-02-07 12:00:00,47.85,47.9,47.8,47.85,15756.0,43.7647,43.8104,43.7189,43.7647,15756.0
2024-02-07 12:05:00,47.8,47.9,47.8,47.9,19697.6,43.7189,43.8104,43.7189,43.8104,19697.6
2024-02-07 12:10:00,47.85,48.0,47.85,47.9,30387.8,43.7647,43.9018,43.7647,43.8104,30387.8
2024-02-07 12:15:00,47.95,47.95,47.8,47.85,21629.6,43.8561,43.8561,43.7189,43.7647,21629.6
2024-02-07 12:20:00,47.85,47.95,47.85,47.95,18524.8,43.7647,43.8561,43.7647,43.8561,18524.8
2024-02-07 12:25:00,47.95,48.0,47.95,48.0,7178.0,43.8561,43.9018,43.8561,43.9018,7178.0
2024-02-07 12:30:00,48.0,48.15,47.95,48.1,38860.2,43.9018,44.039,43.8561,43.9933,38860.2
2024-02-07 12:35:00,48.1,48.15,48.05,48.1,24127.0,43.9933,44.039,43.9476,43.9933,24127.0
2024-02-07 12:40:00,48.15,48.2,48.05,48.1,51754.8,44.039,44.0848,43.9476,43.9933,51754.8
2024-02-07 12:45:00,48.1,48.15,48.05,48.1,31652.8,43.9933,44.039,43.9476,43.9933,31652.8
2024-02-07 12:50:00,48.1,48.1,48.0,48.05,15434.6,43.9933,43.9933,43.9018,43.9476,15434.6
2024-02-07 12:55:00,48.0,48.05,48.0,48.0,2581.6,43.9018,43.9476,43.9018,43.9018,2581.6
2024-02-07 13:00:00,48.0,48.15,47.85,48.15,93515.8,43.9018,44.039,43.7647,44.039,93515.8
2024-02-07 13:05:00,48.15,48.15,48.0,48.05,26408.0,44.039,44.039,43.9018,43.9476,26408.0
2024-02-07 13:10:00,48.0,48.05,47.95,48.0,8527.4,43.9018,43.9476,43.8561,43.9018,8527.4
2024-02-07 13:15:00,47.95,48.0,47.9,47.95,26711.4,43.8561,43.9018,43.8104,43.8561,26711.4
2024-02-07 13:20:00,47.9,47.95,47.9,47.95,23096.2,43.8104,43.8561,43.8104,43.8561,23096.2
2024-02-07 13:25:00,47.95,47.95,47.85,47.85,13246.2,43.8561,43.8561,43.7647,43.7647,13246.2
2024-02-07 13:30:00,47.85,47.85,47.75,47.8,19844.0,43.7647,43.7647,43.6732,43.7189,19844.0
2024-02-07 13:35:00,47.85,47.9,47.8,47.85,10689.8,43.7647,43.8104,43.7189,43.7647,10689.8
2024-02-07 13:40:00,47.85,47.95,47.8,47.9,69581.0,43.7647,43.8561,43.7189,43.8104,69581.0
2024-02-07 13:45:00,47.9,47.9,47.8,47.85,7099.4,43.8104,43.8104,43.7189,43.7647,7099.4
2024-02-07 13:50:00,47.85,47.85,47.8,47.8,2695.6,43.7647,43.7647,43.7189,43.7189,2695.6
2024-02-07 13:55:00,47.8,47.85,47.75,47.85,11074.0,43.7189,43.7647,43.6732,43.7647,11074.0
2024-02-07 14:00:00,47.8,47.9,47.8,47.85,39702.4,43.7189,43.8104,43.7189,43.7647,39702.4
2024-02-07 14:05:00,47.8,47.9,47.8,47.85,51583.2,43.7189,43.8104,43.7189,43.7647,51583.2
2024-02-07 14:10:00,47.85,47.9,47.8,47.85,19008.2,43.7647,43.8104,43.7189,43.7647,19008.2
2024-02-07 14:15:00,47.85,47.9,47.8,47.85,26746.8,43.7647,43.8104,43.7189,43.7647,26746.8
2024-02-07 14:20:00,47.85,47.9,47.8,47.85,12421.4,43.7647,43.8104,43.7189,43.7647,12421.4
2024-02-07 14:25:00,47.85,47.9,47.8,47.9,17933.4,43.7647,43.8104,43.7189,43.8104,17933.4
2024-02-07 14:30:00,47.9,47.95,47.85,47.9,13061.6,43.8104,43.8561,43.7647,43.8104,13061.6
2024-02-07 14:35:00,47.9,47.9,47.8,47.85,13368.6,43.8104,43.8104,43.7189,43.7647,13368.6
2024-02-07 14:40:00,47.85,47.9,47.85,47.9,15514.2,43.7647,43.8104,43.7647,43.8104,15514.2
2024-02-07 14:45:00,47.85,47.9,47.8,47.85,28074.4,43.7647,43.8104,43.7189,43.7647,28074.4
2024-02-07 14:50:00,47.8,47.85,47.75,47.75,5060.6,43.7189,43.7647,43.6732,43.6732,5060.6
2024-02-07 14:55:00,47.8,47.85,47.75,47.8,17189.4,43.7189,43.7647,43.6732,43.7189,17189.4
2024-02-07 15:00:00,47.8,47.85,47.75,47.75,9875.2,43.7189,43.7647,43.6732,43.6732,9875.2
2024-02-07 15:05:00,47.75,47.85,47.75,47.8,24194.0,43.6732,43.7647,43.6732,43.7189,24194.0
2024-02-07 15:10:00,47.8,47.85,47.75,47.75,24340.2,43.7189,43.7647,43.6732,43.6732,24340.2
2024-02-07 15:15:00,47.75,47.85,47.75,47.8,22656.2,43.6732,43.7647,43.6732,43.7189,22656.2
2024-02-07 15:20:00,47.75,47.85,47.75,47.8,24408.8,43.6732,43.7647,43.6732,43.7189,24408.8
2024-02-07 15:25:00,47.8,47.8,47.75,47.8,10903.6,43.7189,43.7189,43.6732,43.7189,10903.6
2024-02-07 15:30:00,47.75,47.9,47.75,47.85,59832.0,43.6732,43.8104,43.6732,43.7647,59832.0
2024-02-07 15:35:00,47.85,47.85,47.8,47.85,13336.8,43.7647,43.7647,43.7189,43.7647,13336.8
2024-02-07 15:40:00,47.8,47.9,47.8,47.85,29312.4,43.7189,43.8104,43.7189,43.7647,29312.4
2024-02-07 15:45:00,47.85,47.9,47.8,47.85,28063.6,43.7647,43.8104,43.7189,43.7647,28063.6
2024-02-07 15:50:00,47.85,47.95,47.8,47.9,100678.8,43.7647,43.8561,43.7189,43.8104,100678.8
2024-02-07 15:55:00,47.9,47.95,47.85,47.85,55460.2,43.8104,43.8561,43.7647,43.7647,55460.2
2024-02-08 09:30:00,47.9,48.0,47.85,47.95,83549.0,43.8104,43.9018,43.7647,43.8561,83549.0
2024-02-08 09:35:00,47.95,47.95,47.8,47.85,49452.6,43.8561,43.8561,43.7189,43.7647,49452.6
2024-02-08 09:40:00,47.9,48.05,47.85,48.0,25888.8,43.8104,43.9476,43.7647,43.9018,25888.8
2024-02-08 09:45:00,47.95,48.0,47.9,47.95,7991.6,43.8561,43.9018,43.8104,43.8561,7991.6
2024-02-08 09:50:00,47.95,47.95,47.85,47.9,16534.6,43.8561,43.8561,43.7647,43.8104,16534.6
2024-02-08 09:55:00,47.85,47.9,47.8,47.85,18429.8,43.7647,43.8104,43.7189,43.7647,18429.8
2024-02-08 10:00:00,47.8,47.9,47.8,47.8,20051.6,43.7189,43.8104,43.7189,43.7189,20051.6
2024-02-08 10:05:00,47.8,47.9,47.75,47.85,36088.2,43.7189,43.8104,43.6732,43.7647,36088.2
2024-02-08 10:10:00,47.85,47.9,47.85,47.85,16722.2,43.7647,43.8104,43.7647,43.7647,16722.2
2024-02-08 10:15:00,47.85,47.9,47.75,47.75,30589.8,43.7647,43.8104,43.6732,43.6732,30589.8
2024-02-08 10:20:00,47.8,47.9,47.75,47.9,32756.8,43.7189,43.8104,43.6732,43.8104,32756.8
2024-02-08 10:25:00,47.9,47.9,47.85,47.9,11759.8,43.8104,43.8104,43.7647,43.8104,11759.8
2024-02-08 10:30:00,47.9,47.95,47.8,47.85,32009.4,43.8104,43.8561,43.7189,43.7647,32009.4
2024-02-08 10:35:00,47.85,47.9,47.75,47.85,94113.2,43.7647,43.8104,43.6732,43.7647,94113.2
2024-02-08 10:40:00,47.8,47.9,47.8,47.85,30912.8,43.7189,43.8104,43.7189,43.7647,30912.8
2024-02-08 10:45:00,47.8,47.85,47.65,47.7,46747.4,43.7189,43.7647,43.5817,43.6275,46747.4
2024-02-08 10:50:00,47.7,47.7,47.6,47.6,55663.8,43.6275,43.6275,43.536,43.536,55663.8
2024-02-08 10:55:00,47.65,47.65,47.6,47.6,19272.4,43.5817,43.5817,43.536,43.536,19272.4
2024-02-08 11:00:00,47.65,47.7,47.6,47.7,47262.4,43.5817,43.6275,43.536,43.6275,47262.4
2024-02-08 11:05:00,47.65,47.7,47.65,47.7,34808.0,43.5817,43.6275,43.5817,43.6275,34808.0
2024-02-08 11:10:00,47.7,47.7,47.6,47.65,51428.4,43.6275,43.6275,43.536,43.5817,51428.4
2024-02-08 11:15:00,47.65,47.7,47.6,47.7,50655.2,43.5817,43.6275,43.536,43.6275,50655.2
2024-02-08 11:20:00,47.7,47.7,47.6,47.65,29374.6,43.6275,43.6275,43.536,43.5817,29374.6
2024-02-08 11:25:00,47.65,47.75,47.6,47.75,16119.0,43.5817,43.6732,43.536,43.6732,16119.0
2024-02-08 11:30:00,47.75,47.8,47.65,47.7,52859.0,43.6732,43.7189,43.5817,43.6275,52859.0
2024-02-08 11:35:00,47.7,47.7,47.65,47.65,1579.0,43.6275,43.6275,43.5817,43.5817,1579.0
2024-02-08 11:40:00,47.7,47.75,47.6,47.7,34645.4,43.6275,43.6732,43.536,43.6275,34645.4
2024-02-08 11:45:00,47.7,47.75,47.7,47.7,6730.4,43.6275,43.6732,43.6275,43.6275,6730.4
2024-02-08 11:50:00,47.7,47.75,47.65,47.7,26360.6,43.6275,43.6732,43.5817,43.6275,26360.6
2024-02-08 11:55:00,47.7,47.7,47.6,47.6,13414.4,43.6275,43.6275,43.536,43.536,13414.4
2024-02-08 12:00:00,47.65,47.7,47.6,47.7,37439.6,43.5817,43.6275,43.536,43.6275,37439.6
2024-02-08 12:05:00,47.7,47.75,47.65,47.7,15083.8,43.6275,43.6732,43.5817,43.6275,15083.8
2024-02-08 12:10:00,47.7,47.75,47.65,47.65,29536.0,43.6275,43.6732,43.5817,43.5817,29536.0
2024-02-08 12:15:00,47.65,47.7,47.6,47.6,66341.8,43.5817,43.6275,43.536,43.536,66341.8
2024-02-08 12:20:00,47.65,47.7,47.6,47.65,41992.2,43.5817,43.6275,43.536,43.5817,41992.2
2024-02-08 12:25:00,47.65,47.7,47.55,47.6,43139.2,43.5817,43.6275,43.4903,43.536,43139.2
2024-02-08 12:30:00,47.65,47.65,47.6,47.65,5150.8,43.5817,43.5817,43.536,43.5817,5150.8
2024-02-08 12:35:00,47.6,47.7,47.6,47.65,31372.4,43.536,43.6275,43.536,43.5817,31372.4
2024-02-08 12:40:00,47.65,47.75,47.65,47.7,27196.4,43.5817,43.6732,43.5817,43.6275,27196.4
2024-02-08 12:45:00,47.75,47.8,47.7,47.75,17485.2,43.6732,43.7189,43.6275,43.6732,17485.2
2024-02-08 12:50:00,47.75,47.8,47.7,47.75,86342.2,43.6732,43.7189,43.6275,43.6732,86342.2
2024-02-08 12:55:00,47.8,47.85,47.75,47.8,61556.2,43.7189,43.7647,43.6732,43.7189,61556.2
2024-02-08 13:00:00,47.8,47.85,47.6,47.65,60502.6,43.7189,43.7647,43.536,43.5817,60502.6
2024-02-08 13:05:00,47.7,47.75,47.6,47.7,19890.0,43.6275,43.6732,43.536,43.6275,19890.0
2024-02-08 13:10:00,47.7,47.75,47.65,47.7,67539.4,43.6275,43.6732,43.5817,43.6275,67539.4
2024-02-08 13:15:00,47.7,47.8,47.65,47.75,30102.2,43.6275,43.7189,43.5817,43.6732,30102.2
2024-02-08 13:20:00,47.7,47.75,47.7,47.7,850.0,43.6275,43.6732,43.6275,43.6275,850.0
2024-02-08 13:25:00,47.7,47.75,47.65,47.65,13615.2,43.6275,43.6732,43.5817,43.5817,13615.2
2024-02-08 13:30:00,47.65,47.7,47.6,47.65,10910.8,43.5817,43.6275,43.536,43.5817,10910.8
2024-02-08 13:35:00,47.65,47.7,47.6,47.65,29772.0,43.5817,43.6275,43.536,43.5817,29772.0
2024-02-08 13:40:00,47.65,47.7,47.6,47.65,16604.0,43.5817,43.6275,43.536,43.5817,16604.0
2024-02-08 13:45:00,47.7,47.7,47.65,47.7,855.0,43.6275,43.6275,43.5817,43.6275,855.0
2024-02-08 13:50:00,47.7,47.75,47.65,47.75,13430.8,43.6275,43.6732,43.5817,43.6732,13430.8
2024-02-08 13:55:00,47.7,47.75,47.7,47.75,260.0,43.6275,43.6732,43.6275,43.6732,260.0
2024-02-08 14:00:00,47.7,47.75,47.7,47.75,21703.0,43.6275,43.6732,43.6275,43.6732,21703.0
2024-02-08 14:05:00,47.75,47.9,47.75,47.85,19796.4,43.6732,43.8104,43.6732,43.7647,19796.4
2024-02-08 14:10:00,47.8,47.85,47.8,47.85,1118.8,43.7189,43.7647,43.7189,43.7647,1118.8
2024-02-08 14:15:00,47.8,47.8,47.75,47.75,21305.8,43.7189,43.7189,43.6732,43.6732,21305.8
2024-02-08 14:20:00,47.8,47.85,47.75,47.8,22497.2,43.7189,43.7647,43.6732,43.7189,22497.2
2024-02-08 14:25:00,47.85,47.9,47.8,47.85,38767.4,43.7647,43.8104,43.7189,43.7647,38767.4
2024-02-08 14:30:00,47.85,47.9,47.8,47.9,40664.0,43.7647,43.8104,43.7189,43.8104,40664.0
2024-02-08 14:35:00,47.85,47.95,47.85,47.9,46194.4,43.7647,43.8561,43.7647,43.8104,46194.4
2024-02-08 14:40:00,47.85,47.9,47.8,47.85,20026.4,43.7647,43.8104,43.7189,43.7647,20026.4
2024-02-08 14:45:00,47.85,47.85,47.8,47.85,6736.2,43.7647,43.7647,43.7189,43.7647,6736.2
2024-02-08 14:50:00,47.8,47.85,47.8,47.85,6633.8,43.7189,43.7647,43.7189,43.7647,6633.8
2024-02-08 14:55:00,47.8,47.8,47.7,47.75,28278.8,43.7189,43.7189,43.6275,43.6732,28278.8
2024-02-08 15:00:00,47.75,47.8,47.7,47.75,25616.8,43.6732,43.7189,43.6275,43.6732,25616.8
2024-02-08 15:05:00,47.7,47.75,47.7,47.75,2072.0,43.6275,43.6732,43.6275,43.6732,2072.0
2024-02-08 15:10:00,47.75,47.75,47.7,47.7,660.6,43.6732,43.6732,43.6275,43.6275,660.6
2024-02-08 15:15:00,47.7,47.75,47.7,47.7,2938.4,43.6275,43.6732,43.6275,43.6275,2938.4
2024-02-08 15:20:00,47.75,47.75,47.7,47.7,2780.4,43.6732,43.6732,43.6275,43.6275,2780.4
2024-02-08 15:25:00,47.7,47.75,47.65,47.7,17706.6,43.6275,43.6732,43.5817,43.6275,17706.6
2024-02-08 15:30:00,47.7,47.75,47.65,47.7,31575.8,43.6275,43.6732,43.5817,43.6275,31575.8
2024-02-08 15:35:00,47.7,47.75,47.7,47.75,6433.6,43.6275,43.6732,43.6275,43.6732,6433.6
2024-02-08 15:40:00,47.7,47.8,47.7,47.75,12737.2,43.6275,43.7189,43.6275,43.6732,12737.2
2024-02-08 15:45:00,47.75,47.8,47.75,47.8,23589.6,43.6732,43.7189,43.6732,43.7189,23589.6
2024-02-08 15:50:00,47.8,47.85,47.7,47.85,49208.0,43.7189,43.7647,43.6275,43.7647,49208.0
2024-02-08 15:55:00,47.8,47.85,47.7,47.75,112281.0,43.7189,43.7647,43.6275,43.6732,112281.0
2024-02-09 09:30:00,47.5,47.65,47.5,47.6,170447.6,43.4445,43.5817,43.4445,43.536,170447.6
2024-02-09 09:35:00,47.6,47.7,47.55,47.65,59753.8,43.536,43.6275,43.4903,43.5817,59753.8
2024-02-09 09:40:00,47.6,47.7,47.6,47.6,32436.2,43.536,43.6275,43.536,43.536,32436.2
2024-02-09 09:45:00,47.55,47.6,47.5,47.55,28182.0,43.4903,43.536,43.4445,43.4903,28182.0
2024-02-09 09:50:00,47.5,47.6,47.45,47.45,39758.8,43.4445,43.536,43.3988,43.3988,39758.8
2024-02-09 09:55:00,47.45,47.5,47.35,47.35,112812.8,43.3988,43.4445,43.3073,43.3073,112812.8
2024-02-09 10:00:00,47.3,47.45,47.3,47.4,31713.8,43.2616,43.3988,43.2616,43.3531,31713.8
2024-02-09 10:05:00,47.35,47.45,47.3,47.35,42968.2,43.3073,43.3988,43.2616,43.3073,42968.2
2024-02-09 10:10:00,47.35,47.45,47.3,47.35,34267.8,43.3073,43.3988,43.2616,43.3073,34267.8
2024-02-09 10:15:00,47.35,47.4,47.2,47.25,44622.8,43.3073,43.3531,43.1701,43.2159,44622.8
2024-02-09 10:20:00,47.25,47.3,47.2,47.2,61584.0,43.2159,43.2616,43.1701,43.1701,61584.0
2024-02-09 10:25:00,47.25,47.25,47.2,47.2,16621.6,43.2159,43.2159,43.1701,43.1701,16621.6
2024-02-09 10:30:00,47.2,47.25,47.1,47.15,77195.8,43.1701,43.2159,43.0787,43.1244,77195.8
2024-02-09 10:35:00,47.15,47.15,47.05,47.15,35119.4,43.1244,43.1244,43.033,43.1244,35119.4
2024-02-09 10:40:00,47.15,47.15,47.05,47.1,41962.4,43.1244,43.1244,43.033,43.0787,41962.4
2024-02-09 10:45:00,47.1,47.1,47.05,47.1,13585.6,43.0787,43.0787,43.033,43.0787,13585.6
2024-02-09 10:50:00,47.1,47.1,47.05,47.1,5086.6,43.0787,43.0787,43.033,43.0787,5086.6
2024-02-09 10:55:00,47.1,47.15,47.05,47.1,22779.8,43.0787,43.1244,43.033,43.0787,22779.8
2024-02-09 11:00:00,47.1,47.1,47.0,47.05,19955.4,43.0787,43.0787,42.9872,43.033,19955.4
2024-02-09 11:05:00,47.05,47.1,47.0,47.1,48105.2,43.033,43.0787,42.9872,43.0787,48105.2
2024-02-09 11:10:00,47.05,47.1,47.0,47.05,16522.4,43.033,43.0787,42.9872,43.033,16522.4
2024-02-09 11:15:00,47.05,47.15,47.0,47.1,59893.6,43.033,43.1244,42.9872,43.0787,59893.6
2024-02-09 11:20:00,47.05,47.1,47.0,47.05,150381.0,43.033,43.0787,42.9872,43.033,150381.0
2024-02-09 11:25:00,47.1,47.15,47.05,47.1,34141.4,43.0787,43.1244,43.033,43.0787,34141.4
2024-02-09 11:30:00,47.15,47.15,47.1,47.1,9602.4,43.1244,43.1244,43.0787,43.0787,9602.4
2024-02-09 11:35:00,47.15,47.2,47.1,47.1,41359.8,43.1244,43.1701,43.0787,43.0787,41359.8
2024-02-09 11:40:00,47.15,47.15,47.05,47.05,10128.0,43.1244,43.1244,43.033,43.033,10128.0
2024-02-09 11:45:00,47.1,47.1,47.0,47.05,8917.2,43.0787,43.0787,42.9872,43.033,8917.2
2024-02-09 11:50:00,47.05,47.1,47.0,47.05,18587.2,43.033,43.0787,42.9872,43.033,18587.2
2024-02-09 11:55:00,47.1,47.1,47.0,47.1,50323.6,43.0787,43.0787,42.9872,43.0787,50323.6
2024-02-09 12:00:00,47.1,47.1,47.05,47.1,5960.0,43.0787,43.0787,43.033,43.0787,5960.0
2024-02-09 12:05:00,47.1,47.15,47.05,47.1,18150.0,43.0787,43.1244,43.033,43.0787,18150.0
2024-02-09 12:10:00,47.15,47.15,47.1,47.1,18610.0,43.1244,43.1244,43.0787,43.0787,18610.0
2024-02-09 12:15:00,47.1,47.15,47.1,47.15,2345.2,43.0787,43.1244,43.0787,43.1244,2345.2
2024-02-09 12:20:00,47.15,47.15,47.1,47.1,1948.0,43.1244,43.1244,43.0787,43.0787,1948.0
2024-02-09 12:25:00,47.1,47.1,47.0,47.05,11264.6,43.0787,43.0787,42.9872,43.033,11264.6
2024-02-09 12:30:00,47.05,47.05,47.0,47.05,33295.4,43.033,43.033,42.9872,43.033,33295.4
2024-02-09 12:35:00,47.05,47.1,47.0,47.05,55007.2,43.033,43.0787,42.9872,43.033,55007.2
2024-02-09 12:40:00,47.05,47.05,47.0,47.0,9008.8,43.033,43.033,42.9872,42.9872,9008.8
2024-02-09 12:45:00,47.0,47.0,46.95,46.95,15609.0,42.9872,42.9872,42.9415,42.9415,15609.0
2024-02-09 12:50:00,46.95,47.0,46.9,46.9,21717.0,42.9415,42.9872,42.8958,42.8958,21717.0
2024-02-09 12:55:00,46.9,46.95,46.9,46.9,3601.2,42.8958,42.9415,42.8958,42.8958,3601.2
2024-02-09 13:00:00,46.9,46.95,46.85,46.9,26891.4,42.8958,42.9415,42.85,42.8958,26891.4
2024-02-09 13:05:00,46.9,46.95,46.85,46.9,86323.0,42.8958,42.9415,42.85,42.8958,86323.0
2024-02-09 13:10:00,46.9,46.95,46.85,46.9,16649.8,42.8958,42.9415,42.85,42.8958,16649.8
2024-02-09 13:15:00,46.9,46.95,46.85,46.9,24342.2,42.8958,42.9415,42.85,42.8958,24342.2
2024-02-09 13:20:00,46.9,46.95,46.85,46.9,12283.6,42.8958,42.9415,42.85,42.8958,12283.6
2024-02-09 13:25:00,46.9,46.9,46.8,46.85,18929.8,42.8958,42.8958,42.8043,42.85,18929.8
2024-02-09 13:30:00,46.85,46.85,46.8,46.8,11403.6,42.85,42.85,42.8043,42.8043,11403.6
2024-02-09 13:35:00,46.85,46.85,46.8,46.85,1310.0,42.85,42.85,42.8043,42.85,1310.0
2024-02-09 13:40:00,46.85,46.9,46.8,46.9,33837.6,42.85,42.8958,42.8043,42.8958,33837.6
2024-02-09 13:45:00,46.9,46.9,46.85,46.85,11461.6,42.8958,42.8958,42.85,42.85,11461.6
2024-02-09 13:50:00,46.9,46.9,46.8,46.85,58773.8,42.8958,42.8958,42.8043,42.85,58773.8
2024-02-09 13:55:00,46.85,46.9,46.8,46.85,18594.8,42.85,42.8958,42.8043,42.85,18594.8
2024-02-09 14:00:00,46.8,46.9,46.8,46.85,45386.0,42.8043,42.8958,42.8043,42.85,45386.0
2024-02-09 14:05:00,46.85,46.85,46.8,46.85,43504.6,42.85,42.85,42.8043,42.85,43504.6
2024-02-09 14:10:00,46.9,46.9,46.8,46.8,32121.6,42.8958,42.8958,42.8043,42.8043,32121.6
2024-02-09 14:15:00,46.85,46.85,46.8,46.85,5389.2,42.85,42.85,42.8043,42.85,5389.2
2024-02-09 14:20:00,46.85,46.85,46.8,46.85,7570.6,42.85,42.85,42.8043,42.85,7570.6
2024-02-09 14:25:00,46.8,46.8,46.75,46.8,6185.4,42.8043,42.8043,42.7586,42.8043,6185.4
2024-02-09 14:30:00,46.75,46.8,46.75,46.75,5196.2,42.7586,42.8043,42.7586,42.7586,5196.2
2024-02-09 14:35:00,46.75,46.8,46.75,46.75,8446.8,42.7586,42.8043,42.7586,42.7586,8446.8
2024-02-09 14:40:00,46.75,46.75,46.65,46.7,21581.2,42.7586,42.7586,42.6671,42.7128,21581.2
2024-02-09 14:45:00,46.7,46.7,46.65,46.7,41100.4,42.7128,42.7128,42.6671,42.7128,41100.4
2024-02-09 14:50:00,46.7,46.75,46.7,46.75,30850.2,42.7128,42.7586,42.7128,42.7586,30850.2
2024-02-09 14:55:00,46.7,46.75,46.7,46.75,17851.2,42.7128,42.7586,42.7128,42.7586,17851.2
2024-02-09 15:00:00,46.75,46.85,46.7,46.85,78516.4,42.7586,42.85,42.7128,42.85,78516.4
2024-02-09 15:05:00,46.8,46.85,46.8,46.85,4792.0,42.8043,42.85,42.8043,42.85,4792.0
2024-02-09 15:10:00,46.85,46.85,46.75,46.8,114916.6,42.85,42.85,42.7586,42.8043,114916.6
2024-02-09 15:15:00,46.8,46.85,46.75,46.75,16998.2,42.8043,42.85,42.7586,42.7586,16998.2
2024-02-09 15:20:00,46.75,46.85,46.75,46.8,18959.6,42.7586,42.85,42.7586,42.8043,18959.6
2024-02-09 15:25:00,46.8,46.85,46.8,46.85,1968.0,42.8043,42.85,42.8043,42.85,1968.0
2024-02-09 15:30:00,46.8,46.9,46.8,46.8,49073.6,42.8043,42.8958,42.8043,42.8043,49073.6
2024-02-09 15:35:00,46.85,46.85,46.8,46.8,25176.0,42.85,42.85,42.8043,42.8043,25176.0
2024-02-09 15:40:00,46.8,46.85,46.8,46.85,11841.8,42.8043,42.85,42.8043,42.85,11841.8
2024-02-09 15:45:00,46.85,46.85,46.8,46.85,17947.8,42.85,42.85,42.8043,42.85,17947.8
2024-02-09 15:50:00,46.85,46.9,46.8,46.85,38687.8,42.85,42.8958,42.8043,42.85,38687.8
2024-02-09 15:55:00,46.85,46.85,46.75,46.85,64791.6,42.85,42.85,42.7586,42.85,64791.6
2024-02-12 09:30:00,46.9,47.0,46.75,46.85,79597.8,42.8958,42.9872,42.7586,42.85,79597.8
2024-02-12 09:35:00,46.8,46.85,46.75,46.85,25583.0,42.8043,42.85,42.7586,42.85,25583.0
2024-02-12 09:40:00,46.85,46.95,46.8,46.85,37941.6,42.85,42.9415,42.8043,42.85,37941.6
2024-02-12 09:45:00,46.85,46.95,46.85,46.95,29016.2,42.85,42.9415,42.85,42.9415,29016.2
2024-02-12 09:50:00,46.95,46.95,46.85,46.85,20520.8,42.9415,42.9415,42.85,42.85,20520.8
2024-02-12 09:55:00,46.9,46.9,46.8,46.85,14721.0,42.8958,42.8958,42.8043,42.85,14721.0
2024-02-12 10:00:00,46.85,46.9,46.8,46.85,3805.6,42.85,42.8958,42.8043,42.85,3805.6
2024-02-12 10:05:00,46.9,46.95,46.85,46.9,46057.6,42.8958,42.9415,42.85,42.8958,46057.6
2024-02-12 10:10:00,46.85,46.9,46.8,46.9,15800.6,42.85,42.8958,42.8043,42.8958,15800.6
2024-02-12 10:15:00,46.9,46.95,46.85,46.9,4504.8,42.8958,42.9415,42.85,42.8958,4504.8
2024-02-12 10:20:00,46.9,46.95,46.85,46.9,44189.8,42.8958,42.9415,42.85,42.8958,44189.8
2024-02-12 10:25:00,46.9,46.9,46.8,46.85,34558.4,42.8958,42.8958,42.8043,42.85,34558.4
2024-02-12 10:30:00,46.85,46.9,46.75,46.8,40725.8,42.85,42.8958,42.7586,42.8043,40725.8
2024-02-12 10:35:00,46.8,46.85,46.75,46.75,32486.8,42.8043,42.85,42.7586,42.7586,32486.8
2024-02-12 10:40:00,46.75,46.8,46.7,46.7,13787.8,42.7586,42.8043,42.7128,42.7128,13787.8
2024-02-12 10:45:00,46.7,46.75,46.7,46.7,11329.0,42.7128,42.7586,42.7128,42.7128,11329.0
2024-02-12 10:50:00,46.7,46.75,46.6,46.65,24372.8,42.7128,42.7586,42.6214,42.6671,24372.8
2024-02-12 10:55:00,46.6,46.65,46.6,46.6,4851.8,42.6214,42.6671,42.6214,42.6214,4851.8
2024-02-12 11:00:00,46.65,46.7,46.6,46.65,25482.4,42.6671,42.7128,42.6214,42.6671,25482.4
2024-02-12 11:05:00,46.65,46.7,46.6,46.6,35067.4,42.6671,42.7128,42.6214,42.6214,35067.4
2024-02-12 11:10:00,46.6,46.7,46.6,46.65,64645.4,42.6214,42.7128,42.6214,42.6671,64645.4
2024-02-12 11:15:00,46.65,46.7,46.6,46.65,35700.8,42.6671,42.7128,42.6214,42.6671,35700.8
2024-02-12 11:20:00,46.65,46.7,46.55,46.55,47977.4,42.6671,42.7128,42.5756,42.5756,47977.4
2024-02-12 11:25:00,46.55,46.6,46.5,46.55,15794.8,42.5756,42.6214,42.5299,42.5756,15794.8
2024-02-12 11:30:00,46.5,46.55,46.4,46.45,96780.4,42.5299,42.5756,42.4384,42.4842,96780.4
2024-02-12 11:35:00,46.45,46.5,46.4,46.5,86704.8,42.4842,42.5299,42.4384,42.5299,86704.8
2024-02-12 11:40:00,46.45,46.5,46.45,46.45,13593.6,42.4842,42.5299,42.4842,42.4842,13593.6
2024-02-12 11:45:00,46.5,46.6,46.4,46.6,71512.2,42.5299,42.6214,42.4384,42.6214,71512.2
2024-02-12 11:50:00,46.6,46.6,46.5,46.5,28067.6,42.6214,42.6214,42.5299,42.5299,28067.6
2024-02-12 11:55:00,46.5,46.55,46.45,46.5,46985.6,42.5299,42.5756,42.4842,42.5299,46985.6
2024-02-12 12:00:00,46.5,46.6,46.5,46.5,51783.6,42.5299,42.6214,42.5299,42.5299,51783.6
2024-02-12 12:05:00,46.5,46.55,46.45,46.55,59583.6,42.5299,42.5756,42.4842,42.5756,59583.6
2024-02-12 12:10:00,46.5,46.55,46.45,46.5,36167.8,42.5299,42.5756,42.4842,42.5299,36167.8
2024-02-12 12:15:00,46.5,46.55,46.5,46.55,18951.4,42.5299,42.5756,42.5299,42.5756,18951.4
2024-02-12 12:20:00,46.55,46.7,46.5,46.65,31368.4,42.5756,42.7128,42.5299,42.6671,31368.4
2024-02-12 12:25:00,46.65,46.7,46.6,46.65,28462.0,42.6671,42.7128,42.6214,42.6671,28462.0
2024-02-12 12:30:00,46.65,46.65,46.55,46.6,14068.6,42.6671,42.6671,42.5756,42.6214,14068.6
2024-02-12 12:35:00,46.6,46.65,46.55,46.65,37222.4,42.6214,42.6671,42.5756,42.6671,37222.4
2024-02-12 12:40:00,46.6,46.65,46.55,46.65,56702.8,42.6214,42.6671,42.5756,42.6671,56702.8
2024-02-12 12:45:00,46.65,46.65,46.55,46.55,29221.8,42.6671,42.6671,42.5756,42.5756,29221.8
2024-02-12 12:50:00,46.6,46.6,46.5,46.55,46237.6,42.6214,42.6214,42.5299,42.5756,46237.6
2024-02-12 12:55:00,46.55,46.55,46.45,46.45,38207.8,42.5756,42.5756,42.4842,42.4842,38207.8
2024-02-12 13:00:00,46.5,46.55,46.45,46.5,36812.2,42.5299,42.5756,42.4842,42.5299,36812.2
2024-02-12 13:05:00,46.5,46.55,46.45,46.55,23076.6,42.5299,42.5756,42.4842,42.5756,23076.6
2024-02-12 13:10:00,46.5,46.55,46.45,46.45,11740.6,42.5299,42.5756,42.4842,42.4842,11740.6
2024-02-12 13:15:00,46.45,46.5,46.45,46.45,2150.4,42.4842,42.5299,42.4842,42.4842,2150.4
2024-02-12 13:20:00,46.5,46.65,46.45,46.65,112698.0,42.5299,42.6671,42.4842,42.6671,112698.0
2024-02-12 13:25:00,46.65,46.75,46.6,46.75,12985.8,42.6671,42.7586,42.6214,42.7586,12985.8
2024-02-12 13:30:00,46.75,46.85,46.75,46.85,58382.8,42.7586,42.85,42.7586,42.85,58382.8
2024-02-12 13:35:00,46.85,47.05,46.8,47.0,105303.6,42.85,43.033,42.8043,42.9872,105303.6
2024-02-12 13:40:00,47.0,47.1,46.95,47.0,53525.0,42.9872,43.0787,42.9415,42.9872,53525.0
2024-02-12 13:45:00,47.05,47.05,46.95,47.0,11927.4,43.033,43.033,42.9415,42.9872,11927.4
2024-02-12 13:50:00,46.95,47.0,46.9,46.95,29839.4,42.9415,42.9872,42.8958,42.9415,29839.4
2024-02-12 13:55:00,46.95,46.95,46.85,46.9,52420.6,42.9415,42.9415,42.85,42.8958,52420.6
2024-02-12 14:00:00,46.9,47.0,46.9,47.0,33669.6,42.8958,42.9872,42.8958,42.9872,33669.6
2024-02-12 14:05:00,47.0,47.05,46.9,46.95,66276.4,42.9872,43.033,42.8958,42.9415,66276.4
2024-02-12 14:10:00,46.95,47.0,46.9,47.0,62083.2,42.9415,42.9872,42.8958,42.9872,62083.2
2024-02-12 14:15:00,47.0,47.35,46.95,47.3,199419.2,42.9872,43.3073,42.9415,43.2616,199419.2
2024-02-12 14:20:00,47.3,47.35,47.15,47.2,33015.8,43.2616,43.3073,43.1244,43.1701,33015.8
2024-02-12 14:25:00,47.15,47.25,47.1,47.15,44259.4,43.1244,43.2159,43.0787,43.1244,44259.4
2024-02-12 14:30:00,47.15,47.2,47.15,47.2,1991.2,43.1244,43.1701,43.1244,43.1701,1991.2
2024-02-12 14:35:00,47.2,47.25,47.15,47.15,24678.4,43.1701,43.2159,43.1244,43.1244,24678.4
2024-02-12 14:40:00,47.15,47.15,47.1,47.15,43123.2,43.1244,43.1244,43.0787,43.1244,43123.2
2024-02-12 14:45:00,47.15,47.2,47.1,47.2,44423.0,43.1244,43.1701,43.0787,43.1701,44423.0
2024-02-12 14:50:00,47.2,47.3,47.15,47.25,138198.6,43.1701,43.2616,43.1244,43.2159,138198.6
2024-02-12 14:55:00,47.3,47.35,47.25,47.3,32756.8,43.2616,43.3073,43.2159,43.2616,32756.8
2024-02-12 15:00:00,47.3,47.3,47.2,47.25,54040.8,43.2616,43.2616,43.1701,43.2159,54040.8
2024-02-12 15:05:00,47.25,47.3,47.15,47.15,38430.8,43.2159,43.2616,43.1244,43.1244,38430.8
2024-02-12 15:10:00,47.15,47.2,47.1,47.15,39470.4,43.1244,43.1701,43.0787,43.1244,39470.4
2024-02-12 15:15:00,47.15,47.2,47.1,47.15,13341.0,43.1244,43.1701,43.0787,43.1244,13341.0
2024-02-12 15:20:00,47.15,47.15,47.1,47.15,28290.4,43.1244,43.1244,43.0787,43.1244,28290.4
2024-02-12 15:25:00,47.15,47.2,47.1,47.2,80146.8,43.1244,43.1701,43.0787,43.1701,80146.8
2024-02-12 15:30:00,47.15,47.2,47.15,47.2,4167.0,43.1244,43.1701,43.1244,43.1701,4167.0
2024-02-12 15:35:00,47.2,47.2,47.15,47.2,13527.6,43.1701,43.1701,43.1244,43.1701,13527.6
2024-02-12 15:40:00,47.2,47.25,47.15,47.2,80357.6,43.1701,43.2159,43.1244,43.1701,80357.6
2024-02-12 15:45:00,47.2,47.2,47.15,47.2,12247.2,43.1701,43.1701,43.1244,43.1701,12247.2
2024-02-12 15:50:00,47.2,47.25,47.1,47.2,32791.8,43.1701,43.2159,43.0787,43.1701,32791.8
2024-02-12 15:55:00,47.2,47.3,47.2,47.25,95559.6,43.1701,43.2616,43.1701,43.2159,95559.6
2024-02-13 09:30:00,48.95,49.2,48.9,48.95,215312.4,44.7707,44.9994,44.725,44.7707,215312.4
2024-02-13 09:35:00,49.0,49.0,48.75,48.85,84690.4,44.8165,44.8165,44.5878,44.6793,84690.4
2024-02-13 09:40:00,48.85,49.0,48.8,48.9,76120.6,44.6793,44.8165,44.6335,44.725,76120.6
2024-02-13 09:45:00,48.9,48.95,48.75,48.85,60541.6,44.725,44.7707,44.5878,44.6793,60541.6
2024-02-13 09:50:00,48.9,49.0,48.65,48.75,96465.2,44.725,44.8165,44.4963,44.5878,96465.2
2024-02-13 09:55:00,48.75,48.85,48.65,48.75,79878.2,44.5878,44.6793,44.4963,44.5878,79878.2
2024-02-13 10:00:00,48.75,48.9,48.7,48.85,113452.0,44.5878,44.725,44.5421,44.6793,113452.0
2024-02-13 10:05:00,48.85,48.9,48.7,48.85,40480.0,44.6793,44.725,44.5421,44.6793,40480.0
2024-02-13 10:10:00,48.85,48.85,48.75,48.85,58643.4,44.6793,44.6793,44.5878,44.6793,58643.4
2024-02-13 10:15:00,48.85,48.95,48.75,48.75,52278.8,44.6793,44.7707,44.5878,44.5878,52278.8
2024-02-13 10:20:00,48.7,48.7,48.5,48.55,73098.8,44.5421,44.5421,44.3592,44.4049,73098.8
2024-02-13 10:25:00,48.55,48.6,48.35,48.4,42831.8,44.4049,44.4506,44.222,44.2677,42831.8
2024-02-13 10:30:00,48.4,48.4,48.3,48.35,27764.0,44.2677,44.2677,44.1762,44.222,27764.0
2024-02-13 10:35:00,48.35,48.4,48.15,48.15,84022.0,44.222,44.2677,44.039,44.039,84022.0
2024-02-13 10:40:00,48.15,48.3,48.1,48.15,68182.0,44.039,44.1762,43.9933,44.039,68182.0
2024-02-13 10:45:00,48.2,48.25,48.1,48.2,71823.8,44.0848,44.1305,43.9933,44.0848,71823.8
2024-02-13 10:50:00,48.2,48.3,48.15,48.25,73220.0,44.0848,44.1762,44.039,44.1305,73220.0
2024-02-13 10:55:00,48.25,48.45,48.2,48.45,30263.6,44.1305,44.3134,44.0848,44.3134,30263.6
2024-02-13 11:00:00,48.45,48.45,48.25,48.3,44075.2,44.3134,44.3134,44.1305,44.1762,44075.2
2024-02-13 11:05:00,48.25,48.3,48.2,48.2,30074.8,44.1305,44.1762,44.0848,44.0848,30074.8
2024-02-13 11:10:00,48.2,48.3,48.2,48.3,22924.8,44.0848,44.1762,44.0848,44.1762,22924.8
2024-02-13 11:15:00,48.3,48.45,48.25,48.4,84274.0,44.1762,44.3134,44.1305,44.2677,84274.0
2024-02-13 11:20:00,48.4,48.4,48.25,48.35,74692.0,44.2677,44.2677,44.1305,44.222,74692.0
2024-02-13 11:25:00,48.35,48.4,48.3,48.35,52543.0,44.222,44.2677,44.1762,44.222,52543.0
2024-02-13 11:30:00,48.35,48.45,48.3,48.4,58150.8,44.222,44.3134,44.1762,44.2677,58150.8
2024-02-13 11:35:00,48.35,48.4,48.25,48.3,67833.2,44.222,44.2677,44.1305,44.1762,67833.2
2024-02-13 11:40:00,48.3,48.35,48.25,48.25,33928.8,44.1762,44.222,44.1305,44.1305,33928.8
2024-02-13 11:45:00,48.3,48.3,48.25,48.3,7284.0,44.1762,44.1762,44.1305,44.1762,7284.0
2024-02-13 11:50:00,48.3,48.5,48.25,48.4,72052.0,44.1762,44.3592,44.1305,44.2677,72052.0
2024-02-13 11:55:00,48.45,48.5,48.4,48.5,29824.0,44.3134,44.3592,44.2677,44.3592,29824.0
2024-02-13 12:00:00,48.5,48.55,48.45,48.45,54437.6,44.3592,44.4049,44.3134,44.3134,54437.6
2024-02-13 12:05:00,48.5,48.6,48.45,48.6,34324.4,44.3592,44.4506,44.3134,44.4506,34324.4
2024-02-13 12:10:00,48.6,48.65,48.55,48.55,37289.8,44.4506,44.4963,44.4049,44.4049,37289.8
2024-02-13 12:15:00,48.55,48.6,48.5,48.55,77683.6,44.4049,44.4506,44.3592,44.4049,77683.6
2024-02-13 12:20:00,48.55,48.6,48.5,48.6,13463.8,44.4049,44.4506,44.3592,44.4506,13463.8
2024-02-13 12:25:00,48.55,48.7,48.55,48.65,41194.6,44.4049,44.5421,44.4049,44.4963,41194.6
2024-02-13 12:30:00,48.65,48.65,48.45,48.45,19791.8,44.4963,44.4963,44.3134,44.3134,19791.8
2024-02-13 12:35:00,48.5,48.55,48.45,48.5,72572.6,44.3592,44.4049,44.3134,44.3592,72572.6
2024-02-13 12:40:00,48.5,48.5,48.45,48.5,12765.4,44.3592,44.3592,44.3134,44.3592,12765.4
2024-02-13 12:45:00,48.5,48.6,48.45,48.55,64880.0,44.3592,44.4506,44.3134,44.4049,64880.0
2024-02-13 12:50:00,48.6,48.7,48.55,48.7,15693.6,44.4506,44.5421,44.4049,44.5421,15693.6
2024-02-13 12:55:00,48.75,48.8,48.7,48.75,88104.2,44.5878,44.6335,44.5421,44.5878,88104.2
2024-02-13 13:00:00,48.75,48.8,48.7,48.7,25154.8,44.5878,44.6335,44.5421,44.5421,25154.8
2024-02-13 13:05:00,48.75,48.75,48.65,48.7,44648.8,44.5878,44.5878,44.4963,44.5421,44648.8
2024-02-13 13:10:00,48.7,48.75,48.65,48.65,19274.8,44.5421,44.5878,44.4963,44.4963,19274.8
2024-02-13 13:15:00,48.65,48.7,48.6,48.7,50167.0,44.4963,44.5421,44.4506,44.5421,50167.0
2024-02-13 13:20:00,48.7,48.75,48.65,48.7,19380.2,44.5421,44.5878,44.4963,44.5421,19380.2
2024-02-13 13:25:00,48.7,48.7,48.6,48.7,44238.8,44.5421,44.5421,44.4506,44.5421,44238.8
2024-02-13 13:30:00,48.7,48.75,48.65,48.7,26689.2,44.5421,44.5878,44.4963,44.5421,26689.2
2024-02-13 13:35:00,48.7,48.75,48.7,48.7,9877.4,44.5421,44.5878,44.5421,44.5421,9877.4
2024-02-13 13:40:00,48.7,48.75,48.65,48.7,51923.8,44.5421,44.5878,44.4963,44.5421,51923.8
2024-02-13 13:45:00,48.75,48.85,48.7,48.8,25341.8,44.5878,44.6793,44.5421,44.6335,25341.8
2024-02-13 13:50:00,48.8,48.85,48.75,48.85,45903.2,44.6335,44.6793,44.5878,44.6793,45903.2
2024-02-13 13:55:00,48.85,48.9,48.8,48.85,35830.2,44.6793,44.725,44.6335,44.6793,35830.2
2024-02-13 14:00:00,48.8,49.0,48.8,48.95,48801.8,44.6335,44.8165,44.6335,44.7707,48801.8
2024-02-13 14:05:00,48.95,49.05,48.95,49.0,93732.0,44.7707,44.8622,44.7707,44.8165,93732.0
2024-02-13 14:10:00,49.05,49.15,49.0,49.15,112569.0,44.8622,44.9537,44.8165,44.9537,112569.0
2024-02-13 14:15:00,49.15,49.15,49.05,49.1,49059.8,44.9537,44.9537,44.8622,44.9079,49059.8
2024-02-13 14:20:00,49.05,49.1,49.05,49.1,9519.4,44.8622,44.9079,44.8622,44.9079,9519.4
2024-02-13 14:25:00,49.1,49.15,49.0,49.0,45775.0,44.9079,44.9537,44.8165,44.8165,45775.0
2024-02-13 14:30:00,49.05,49.05,48.9,48.9,51129.8,44.8622,44.8622,44.725,44.725,51129.8
2024-02-13 14:35:00,48.9,48.95,48.85,48.9,37194.8,44.725,44.7707,44.6793,44.725,37194.8
2024-02-13 14:40:00,48.9,48.95,48.85,48.95,11394.2,44.725,44.7707,44.6793,44.7707,11394.2
2024-02-13 14:45:00,48.95,49.1,48.9,49.1,31596.0,44.7707,44.9079,44.725,44.9079,31596.0
2024-02-13 14:50:00,49.1,49.25,49.05,49.2,42781.6,44.9079,45.0451,44.8622,44.9994,42781.6
2024-02-13 14:55:00,49.25,49.3,49.15,49.25,42758.4,45.0451,45.0909,44.9537,45.0451,42758.4
2024-02-13 15:00:00,49.25,49.3,49.15,49.3,91544.0,45.0451,45.0909,44.9537,45.0909,91544.0
2024-02-13 15:05:00,49.3,49.3,49.2,49.3,73631.6,45.0909,45.0909,44.9994,45.0909,73631.6
2024-02-13 15:10:00,49.3,49.3,49.25,49.3,28649.8,45.0909,45.0909,45.0451,45.0909,28649.8
2024-02-13 15:15:00,49.3,49.35,49.25,49.3,49179.2,45.0909,45.1366,45.0451,45.0909,49179.2
2024-02-13 15:20:00,49.35,49.4,49.3,49.4,75460.6,45.1366,45.1823,45.0909,45.1823,75460.6
2024-02-13 15:25:00,49.35,49.4,49.25,49.25,38662.6,45.1366,45.1823,45.0451,45.0451,38662.6
2024-02-13 15:30:00,49.3,49.3,49.15,49.2,68531.0,45.0909,45.0909,44.9537,44.9994,68531.0
2024-02-13 15:35:00,49.2,49.2,49.15,49.2,8334.4,44.9994,44.9994,44.9537,44.9994,8334.4
2024-02-13 15:40:00,49.2,49.2,48.95,49.0,25688.2,44.9994,44.9994,44.7707,44.8165,25688.2
2024-02-13 15:45:00,49.0,49.0,48.9,48.95,49255.8,44.8165,44.8165,44.725,44.7707,49255.8
2024-02-13 15:50:00,48.9,49.0,48.9,48.95,76839.2,44.725,44.8165,44.725,44.7707,76839.2
2024-02-13 15:55:00,48.95,48.95,48.7,48.7,160945.2,44.7707,44.7707,44.5421,44.5421,160945.2
2024-02-14 09:30:00,48.15,48.15,47.9,48.1,133229.6,44.039,44.039,43.8104,43.9933,133229.6
2024-02-14 09:35:00,48.1,48.3,48.1,48.3,44272.6,43.9933,44.1762,43.9933,44.1762,44272.6
2024-02-14 09:40:00,48.3,48.35,48.15,48.2,46960.0,44.1762,44.222,44.039,44.0848,46960.0
2024-02-14 09:45:00,48.2,48.25,48.05,48.15,17760.0,44.0848,44.1305,43.9476,44.039,17760.0
2024-02-14 09:50:00,48.15,48.3,48.15,48.25,42021.8,44.039,44.1762,44.039,44.1305,42021.8
2024-02-14 09:55:00,48.25,48.25,48.1,48.15,42116.2,44.1305,44.1305,43.9933,44.039,42116.2
2024-02-14 10:00:00,48.1,48.2,48.05,48.15,34230.4,43.9933,44.0848,43.9476,44.039,34230.4
2024-02-14 10:05:00,48.1,48.15,47.95,48.1,33443.8,43.9933,44.039,43.8561,43.9933,33443.8
2024-02-14 10:10:00,48.05,48.15,48.0,48.1,48176.2,43.9476,44.039,43.9018,43.9933,48176.2
2024-02-14 10:15:00,48.1,48.15,47.9,47.9,69071.4,43.9933,44.039,43.8104,43.8104,69071.4
2024-02-14 10:20:00,47.9,47.95,47.8,47.85,74538.6,43.8104,43.8561,43.7189,43.7647,74538.6
2024-02-14 10:25:00,47.8,47.9,47.8,47.8,23493.2,43.7189,43.8104,43.7189,43.7189,23493.2
2024-02-14 10:30:00,47.85,47.95,47.8,47.9,27666.4,43.7647,43.8561,43.7189,43.8104,27666.4
2024-02-14 10:35:00,47.9,48.05,47.85,47.95,62761.2,43.8104,43.9476,43.7647,43.8561,62761.2
2024-02-14 10:40:00,48.0,48.1,47.95,48.1,69094.6,43.9018,43.9933,43.8561,43.9933,69094.6
2024-02-14 10:45:00,48.1,48.15,48.0,48.05,92630.6,43.9933,44.039,43.9018,43.9476,92630.6
2024-02-14 10:50:00,48.0,48.2,48.0,48.15,74041.4,43.9018,44.0848,43.9018,44.039,74041.4
2024-02-14 10:55:00,48.15,48.35,48.15,48.35,94735.2,44.039,44.222,44.039,44.222,94735.2
2024-02-14 11:00:00,48.35,48.55,48.35,48.5,251340.8,44.222,44.4049,44.222,44.3592,251340.8
2024-02-14 11:05:00,48.45,48.5,48.35,48.45,95241.0,44.3134,44.3592,44.222,44.3134,95241.0
2024-02-14 11:10:00,48.4,48.5,48.35,48.5,88559.0,44.2677,44.3592,44.222,44.3592,88559.0
2024-02-14 11:15:00,48.45,48.6,48.45,48.45,106138.2,44.3134,44.4506,44.3134,44.3134,106138.2
2024-02-14 11:20:00,48.5,48.55,48.25,48.3,83435.6,44.3592,44.4049,44.1305,44.1762,83435.6
2024-02-14 11:25:00,48.3,48.35,48.25,48.3,59002.8,44.1762,44.222,44.1305,44.1762,59002.8
2024-02-14 11:30:00,48.3,48.35,48.25,48.25,47181.0,44.1762,44.222,44.1305,44.1305,47181.0
2024-02-14 11:35:00,48.3,48.35,48.25,48.25,25267.4,44.1762,44.222,44.1305,44.1305,25267.4
2024-02-14 11:40:00,48.3,48.45,48.2,48.45,62812.2,44.1762,44.3134,44.0848,44.3134,62812.2
2024-02-14 11:45:00,48.4,48.45,48.35,48.35,36909.8,44.2677,44.3134,44.222,44.222,36909.8
2024-02-14 11:50:00,48.35,48.4,48.3,48.35,39384.0,44.222,44.2677,44.1762,44.222,39384.0
2024-02-14 11:55:00,48.35,48.45,48.3,48.45,62389.4,44.222,44.3134,44.1762,44.3134,62389.4
2024-02-14 12:00:00,48.45,48.6,48.4,48.55,96808.4,44.3134,44.4506,44.2677,44.4049,96808.4
2024-02-14 12:05:00,48.6,48.65,48.45,48.45,78303.6,44.4506,44.4963,44.3134,44.3134,78303.6
2024-02-14 12:10:00,48.5,48.5,48.4,48.45,4776.4,44.3592,44.3592,44.2677,44.3134,4776.4
2024-02-14 12:15:00,48.4,48.45,48.35,48.4,31730.4,44.2677,44.3134,44.222,44.2677,31730.4
2024-02-14 12:20:00,48.4,48.45,48.35,48.35,22238.2,44.2677,44.3134,44.222,44.222,22238.2
2024-02-14 12:25:00,48.35,48.35,48.25,48.25,12916.6,44.222,44.222,44.1305,44.1305,12916.6
2024-02-14 12:30:00,48.25,48.3,48.15,48.15,18002.2,44.1305,44.1762,44.039,44.039,18002.2
2024-02-14 12:35:00,48.2,48.25,48.15,48.2,22903.2,44.0848,44.1305,44.039,44.0848,22903.2
2024-02-14 12:40:00,48.25,48.25,48.15,48.15,19647.8,44.1305,44.1305,44.039,44.039,19647.8
2024-02-14 12:45:00,48.15,48.2,48.1,48.15,8145.2,44.039,44.0848,43.9933,44.039,8145.2
2024-02-14 12:50:00,48.15,48.2,48.1,48.15,9872.4,44.039,44.0848,43.9933,44.039,9872.4
2024-02-14 12:55:00,48.15,48.2,48.1,48.15,16614.2,44.039,44.0848,43.9933,44.039,16614.2
2024-02-14 13:00:00,48.15,48.25,48.1,48.15,25299.8,44.039,44.1305,43.9933,44.039,25299.8
2024-02-14 13:05:00,48.1,48.25,48.1,48.2,20291.4,43.9933,44.1305,43.9933,44.0848,20291.4
2024-02-14 13:10:00,48.25,48.4,48.2,48.35,129462.0,44.1305,44.2677,44.0848,44.222,129462.0
2024-02-14 13:15:00,48.35,48.35,48.25,48.3,23330.0,44.222,44.222,44.1305,44.1762,23330.0
2024-02-14 13:20:00,48.3,48.35,48.25,48.3,21545.2,44.1762,44.222,44.1305,44.1762,21545.2
2024-02-14 13:25:00,48.3,48.35,48.25,48.3,25039.4,44.1762,44.222,44.1305,44.1762,25039.4
2024-02-14 13:30:00,48.25,48.3,48.1,48.1,35132.8,44.1305,44.1762,43.9933,43.9933,35132.8
2024-02-14 13:35:00,48.1,48.15,48.0,48.0,25455.6,43.9933,44.039,43.9018,43.9018,25455.6
2024-02-14 13:40:00,48.0,48.1,47.95,48.1,35883.4,43.9018,43.9933,43.8561,43.9933,35883.4
2024-02-14 13:45:00,48.1,48.1,48.0,48.0,18402.0,43.9933,43.9933,43.9018,43.9018,18402.0
2024-02-14 13:50:00,48.0,48.05,48.0,48.05,6208.2,43.9018,43.9476,43.9018,43.9476,6208.2
2024-02-14 13:55:00,48.05,48.25,48.0,48.1,35872.0,43.9476,44.1305,43.9018,43.9933,35872.0
2024-02-14 14:00:00,48.1,48.25,48.1,48.2,12161.2,43.9933,44.1305,43.9933,44.0848,12161.2
2024-02-14 14:05:00,48.25,48.45,48.25,48.35,68944.6,44.1305,44.3134,44.1305,44.222,68944.6
2024-02-14 14:10:00,48.35,48.4,48.25,48.3,26633.8,44.222,44.2677,44.1305,44.1762,26633.8
2024-02-14 14:15:00,48.3,48.35,48.25,48.35,13828.6,44.1762,44.222,44.1305,44.222,13828.6
2024-02-14 14:20:00,48.35,48.35,48.2,48.25,6754.4,44.222,44.222,44.0848,44.1305,6754.4
2024-02-14 14:25:00,48.2,48.25,48.1,48.15,17265.2,44.0848,44.1305,43.9933,44.039,17265.2
2024-02-14 14:30:00,48.15,48.2,48.1,48.15,49171.0,44.039,44.0848,43.9933,44.039,49171.0
2024-02-14 14:35:00,48.15,48.2,48.05,48.1,26847.0,44.039,44.0848,43.9476,43.9933,26847.0
2024-02-14 14:40:00,48.1,48.15,48.05,48.1,40346.2,43.9933,44.039,43.9476,43.9933,40346.2
2024-02-14 14:45:00,48.1,48.2,48.1,48.15,12386.2,43.9933,44.0848,43.9933,44.039,12386.2
2024-02-14 14:50:00,48.1,48.15,48.05,48.1,27739.2,43.9933,44.039,43.9476,43.9933,27739.2
2024-02-14 14:55:00,48.1,48.15,48.05,48.05,41336.8,43.9933,44.039,43.9476,43.9476,41336.8
2024-02-14 15:00:00,48.05,48.15,48.0,48.05,56418.2,43.9476,44.039,43.9018,43.9476,56418.2
2024-02-14 15:05:00,48.0,48.05,47.95,48.0,29380.0,43.9018,43.9476,43.8561,43.9018,29380.0
2024-02-14 15:10:00,48.0,48.05,47.95,48.0,28161.6,43.9018,43.9476,43.8561,43.9018,28161.6
2024-02-14 15:15:00,48.0,48.05,47.95,47.95,15161.6,43.9018,43.9476,43.8561,43.8561,15161.6
2024-02-14 15:20:00,47.95,48.0,47.9,47.9,16001.6,43.8561,43.9018,43.8104,43.8104,16001.6
2024-02-14 15:25:00,47.9,47.95,47.8,47.85,18788.8,43.8104,43.8561,43.7189,43.7647,18788.8
2024-02-14 15:30:00,47.85,47.9,47.8,47.85,34499.0,43.7647,43.8104,43.7189,43.7647,34499.0
2024-02-14 15:35:00,47.9,47.9,47.75,47.75,29410.4,43.8104,43.8104,43.6732,43.6732,29410.4
2024-02-14 15:40:00,47.75,47.8,47.7,47.7,51030.0,43.6732,43.7189,43.6275,43.6275,51030.0
2024-02-14 15:45:00,47.75,47.75,47.65,47.7,52875.6,43.6732,43.6732,43.5817,43.6275,52875.6
2024-02-14 15:50:00,47.7,47.7,47.6,47.7,46610.0,43.6275,43.6275,43.536,43.6275,46610.0
2024-02-14 15:55:00,47.7,47.7,47.55,47.65,198770.4,43.6275,43.6275,43.4903,43.5817,198770.4
2024-02-15 09:30:00,47.55,47.6,47.45,47.6,49744.0,43.4903,43.536,43.3988,43.536,49744.0
2024-02-15 09:35:00,47.6,47.75,47.6,47.7,39567.8,43.536,43.6732,43.536,43.6275,39567.8
2024-02-15 09:40:00,47.7,47.85,47.65,47.75,59965.2,43.6275,43.7647,43.5817,43.6732,59965.2
2024-02-15 09:45:00,47.8,47.8,47.65,47.75,84148.0,43.7189,43.7189,43.5817,43.6732,84148.0
2024-02-15 09:50:00,47.75,47.95,47.65,47.9,67405.0,43.6732,43.8561,43.5817,43.8104,67405.0
2024-02-15 09:55:00,47.9,48.0,47.85,47.95,54558.0,43.8104,43.9018,43.7647,43.8561,54558.0
2024-02-15 10:00:00,47.9,48.05,47.85,47.95,33673.2,43.8104,43.9476,43.7647,43.8561,33673.2
2024-02-15 10:05:00,48.0,48.0,47.8,47.8,31601.2,43.9018,43.9018,43.7189,43.7189,31601.2
2024-02-15 10:10:00,47.8,47.85,47.7,47.7,27991.4,43.7189,43.7647,43.6275,43.6275,27991.4
2024-02-15 10:15:00,47.7,47.8,47.7,47.75,25397.6,43.6275,43.7189,43.6275,43.6732,25397.6
2024-02-15 10:20:00,47.75,47.9,47.75,47.8,62677.8,43.6732,43.8104,43.6732,43.7189,62677.8
2024-02-15 10:25:00,47.75,48.0,47.7,47.95,58792.6,43.6732,43.9018,43.6275,43.8561,58792.6
2024-02-15 10:30:00,47.9,48.0,47.85,47.9,109372.6,43.8104,43.9018,43.7647,43.8104,109372.6
2024-02-15 10:35:00,47.9,47.95,47.8,47.85,71424.8,43.8104,43.8561,43.7189,43.7647,71424.8
2024-02-15 10:40:00,47.85,47.9,47.8,47.9,93549.2,43.7647,43.8104,43.7189,43.8104,93549.2
2024-02-15 10:45:00,47.85,47.9,47.8,47.8,44455.2,43.7647,43.8104,43.7189,43.7189,44455.2
2024-02-15 10:50:00,47.75,47.85,47.7,47.75,42030.2,43.6732,43.7647,43.6275,43.6732,42030.2
2024-02-15 10:55:00,47.8,47.85,47.75,47.8,41579.0,43.7189,43.7647,43.6732,43.7189,41579.0
2024-02-15 11:00:00,47.75,48.05,47.75,48.0,24057.0,43.6732,43.9476,43.6732,43.9018,24057.0
2024-02-15 11:05:00,48.0,48.15,47.95,48.1,153827.8,43.9018,44.039,43.8561,43.9933,153827.8
2024-02-15 11:10:00,48.1,48.15,47.95,48.0,33580.0,43.9933,44.039,43.8561,43.9018,33580.0
2024-02-15 11:15:00,48.0,48.05,47.95,48.0,55648.4,43.9018,43.9476,43.8561,43.9018,55648.4
2024-02-15 11:20:00,48.0,48.05,47.9,47.95,22446.6,43.9018,43.9476,43.8104,43.8561,22446.6
2024-02-15 11:25:00,47.95,47.95,47.85,47.9,36432.2,43.8561,43.8561,43.7647,43.8104,36432.2
2024-02-15 11:30:00,47.9,47.9,47.8,47.9,83704.0,43.8104,43.8104,43.7189,43.8104,83704.0
2024-02-15 11:35:00,47.9,47.9,47.85,47.85,6342.4,43.8104,43.8104,43.7647,43.7647,6342.4
2024-02-15 11:40:00,47.8,47.85,47.75,47.8,33280.6,43.7189,43.7647,43.6732,43.7189,33280.6
2024-02-15 11:45:00,47.8,47.85,47.75,47.85,18474.0,43.7189,43.7647,43.6732,43.7647,18474.0
2024-02-15 11:50:00,47.85,47.95,47.8,47.9,76549.2,43.7647,43.8561,43.7189,43.8104,76549.2
2024-02-15 11:55:00,47.9,47.95,47.8,47.85,51639.0,43.8104,43.8561,43.7189,43.7647,51639.0
2024-02-15 12:00:00,47.85,47.9,47.8,47.9,26899.8,43.7647,43.8104,43.7189,43.8104,26899.8
2024-02-15 12:05:00,47.9,47.95,47.85,47.85,37788.8,43.8104,43.8561,43.7647,43.7647,37788.8
2024-02-15 12:10:00,47.85,47.85,47.75,47.75,17426.2,43.7647,43.7647,43.6732,43.6732,17426.2
2024-02-15 12:15:00,47.75,47.8,47.7,47.7,59245.6,43.6732,43.7189,43.6275,43.6275,59245.6
2024-02-15 12:20:00,47.7,47.75,47.7,47.7,8268.6,43.6275,43.6732,43.6275,43.6275,8268.6
2024-02-15 12:25:00,47.75,47.75,47.65,47.65,9607.2,43.6732,43.6732,43.5817,43.5817,9607.2
2024-02-15 12:30:00,47.65,47.7,47.6,47.65,27510.4,43.5817,43.6275,43.536,43.5817,27510.4
2024-02-15 12:35:00,47.7,47.7,47.6,47.65,19009.8,43.6275,43.6275,43.536,43.5817,19009.8
2024-02-15 12:40:00,47.65,47.65,47.6,47.65,5679.2,43.5817,43.5817,43.536,43.5817,5679.2
2024-02-15 12:45:00,47.6,47.75,47.6,47.7,75089.0,43.536,43.6732,43.536,43.6275,75089.0
2024-02-15 12:50:00,47.7,47.7,47.65,47.7,6137.4,43.6275,43.6275,43.5817,43.6275,6137.4
2024-02-15 12:55:00,47.7,47.75,47.65,47.75,100403.4,43.6275,43.6732,43.5817,43.6732,100403.4
2024-02-15 13:00:00,47.75,47.75,47.7,47.75,23900.2,43.6732,43.6732,43.6275,43.6732,23900.2
2024-02-15 13:05:00,47.75,47.75,47.55,47.6,51933.8,43.6732,43.6732,43.4903,43.536,51933.8
2024-02-15 13:10:00,47.6,47.6,47.5,47.55,53689.4,43.536,43.536,43.4445,43.4903,53689.4
2024-02-15 13:15:00,47.55,47.55,47.4,47.4,17850.2,43.4903,43.4903,43.3531,43.3531,17850.2
2024-02-15 13:20:00,47.4,47.5,47.35,47.45,51538.4,43.3531,43.4445,43.3073,43.3988,51538.4
2024-02-15 13:25:00,47.4,47.45,47.35,47.35,24104.8,43.3531,43.3988,43.3073,43.3073,24104.8
2024-02-15 13:30:00,47.35,47.4,47.3,47.35,48156.0,43.3073,43.3531,43.2616,43.3073,48156.0
2024-02-15 13:35:00,47.35,47.45,47.35,47.4,25705.0,43.3073,43.3988,43.3073,43.3531,25705.0
2024-02-15 13:40:00,47.4,47.5,47.35,47.5,34768.4,43.3531,43.4445,43.3073,43.4445,34768.4
2024-02-15 13:45:00,47.45,47.5,47.45,47.5,17246.8,43.3988,43.4445,43.3988,43.4445,17246.8
2024-02-15 13:50:00,47.45,47.5,47.4,47.45,53400.2,43.3988,43.4445,43.3531,43.3988,53400.2
2024-02-15 13:55:00,47.5,47.55,47.45,47.45,28229.0,43.4445,43.4903,43.3988,43.3988,28229.0
2024-02-15 14:00:00,47.45,47.5,47.4,47.45,30842.4,43.3988,43.4445,43.3531,43.3988,30842.4
2024-02-15 14:05:00,47.45,47.5,47.35,47.45,26314.8,43.3988,43.4445,43.3073,43.3988,26314.8
2024-02-15 14:10:00,47.45,47.6,47.4,47.55,34508.4,43.3988,43.536,43.3531,43.4903,34508.4
2024-02-15 14:15:00,47.5,47.55,47.45,47.45,20196.2,43.4445,43.4903,43.3988,43.3988,20196.2
2024-02-15 14:20:00,47.45,47.5,47.4,47.45,15376.6,43.3988,43.4445,43.3531,43.3988,15376.6
2024-02-15 14:25:00,47.45,47.55,47.4,47.45,15641.2,43.3988,43.4903,43.3531,43.3988,15641.2
2024-02-15 14:30:00,47.45,47.5,47.4,47.45,23509.6,43.3988,43.4445,43.3531,43.3988,23509.6
2024-02-15 14:35:00,47.45,47.45,47.35,47.4,18577.0,43.3988,43.3988,43.3073,43.3531,18577.0
2024-02-15 14:40:00,47.45,47.45,47.35,47.4,18378.2,43.3988,43.3988,43.3073,43.3531,18378.2
2024-02-15 14:45:00,47.4,47.4,47.35,47.35,1751.0,43.3531,43.3531,43.3073,43.3073,1751.0
2024-02-15 14:50:00,47.35,47.4,47.35,47.35,4457.6,43.3073,43.3531,43.3073,43.3073,4457.6
2024-02-15 14:55:00,47.35,47.5,47.35,47.5,11763.4,43.3073,43.4445,43.3073,43.4445,11763.4
2024-02-15 15:00:00,47.5,47.55,47.4,47.45,20093.2,43.4445,43.4903,43.3531,43.3988,20093.2
2024-02-15 15:05:00,47.45,47.55,47.4,47.55,16793.8,43.3988,43.4903,43.3531,43.4903,16793.8
2024-02-15 15:10:00,47.5,47.55,47.4,47.5,31785.4,43.4445,43.4903,43.3531,43.4445,31785.4
2024-02-15 15:15:00,47.45,47.55,47.45,47.55,12180.0,43.3988,43.4903,43.3988,43.4903,12180.0
2024-02-15 15:20:00,47.5,47.65,47.5,47.65,32617.4,43.4445,43.5817,43.4445,43.5817,32617.4
2024-02-15 15:25:00,47.65,47.65,47.5,47.5,29406.4,43.5817,43.5817,43.4445,43.4445,29406.4
2024-02-15 15:30:00,47.55,47.55,47.5,47.55,9624.4,43.4903,43.4903,43.4445,43.4903,9624.4
2024-02-15 15:35:00,47.55,47.55,47.5,47.55,16192.8,43.4903,43.4903,43.4445,43.4903,16192.8
2024-02-15 15:40:00,47.55,47.55,47.5,47.55,595.4,43.4903,43.4903,43.4445,43.4903,595.4
2024-02-15 15:45:00,47.55,47.6,47.5,47.6,9562.0,43.4903,43.536,43.4445,43.536,9562.0
2024-02-15 15:50:00,47.55,47.55,47.45,47.5,35798.8,43.4903,43.4903,43.3988,43.4445,35798.8
2024-02-15 15:55:00,47.5,47.5,47.4,47.45,196293.8,43.4445,43.4445,43.3531,43.3988,196293.8
2024-02-16 09:30:00,47.4,47.6,47.35,47.5,53972.4,43.3531,43.536,43.3073,43.4445,53972.4
2024-02-16 09:35:00,47.5,47.55,47.4,47.5,52625.8,43.4445,43.4903,43.3531,43.4445,52625.8
2024-02-16 09:40:00,47.55,47.65,47.45,47.65,29053.8,43.4903,43.5817,43.3988,43.5817,29053.8
2024-02-16 09:45:00,47.65,47.75,47.55,47.7,48028.6,43.5817,43.6732,43.4903,43.6275,48028.6
2024-02-16 09:50:00,47.75,48.2,47.75,48.15,58575.8,43.6732,44.0848,43.6732,44.039,58575.8
2024-02-16 09:55:00,48.2,48.3,48.1,48.15,72546.2,44.0848,44.1762,43.9933,44.039,72546.2
2024-02-16 10:00:00,48.2,48.5,48.2,48.3,182073.6,44.0848,44.3592,44.0848,44.1762,182073.6
2024-02-16 10:05:00,48.25,48.4,48.2,48.25,61996.6,44.1305,44.2677,44.0848,44.1305,61996.6
2024-02-16 10:10:00,48.2,48.35,48.15,48.2,52629.8,44.0848,44.222,44.039,44.0848,52629.8
2024-02-16 10:15:00,48.25,48.3,48.05,48.1,66910.6,44.1305,44.1762,43.9476,43.9933,66910.6
2024-02-16 10:20:00,48.1,48.3,48.1,48.25,58362.4,43.9933,44.1762,43.9933,44.1305,58362.4
2024-02-16 10:25:00,48.25,48.35,48.2,48.2,66921.8,44.1305,44.222,44.0848,44.0848,66921.8
2024-02-16 10:30:00,48.2,48.35,48.2,48.3,53570.6,44.0848,44.222,44.0848,44.1762,53570.6
2024-02-16 10:35:00,48.3,48.35,48.0,48.05,64049.2,44.1762,44.222,43.9018,43.9476,64049.2
2024-02-16 10:40:00,48.0,48.05,47.95,48.05,66194.6,43.9018,43.9476,43.8561,43.9476,66194.6
2024-02-16 10:45:00,48.05,48.15,47.9,48.15,77147.2,43.9476,44.039,43.8104,44.039,77147.2
2024-02-16 10:50:00,48.1,48.15,47.95,47.95,52182.8,43.9933,44.039,43.8561,43.8561,52182.8
2024-02-16 10:55:00,48.0,48.15,48.0,48.0,57437.4,43.9018,44.039,43.9018,43.9018,57437.4
2024-02-16 11:00:00,48.0,48.05,47.85,47.85,81940.6,43.9018,43.9476,43.7647,43.7647,81940.6
2024-02-16 11:05:00,47.9,47.95,47.8,47.85,35514.4,43.8104,43.8561,43.7189,43.7647,35514.4
2024-02-16 11:10:00,47.85,47.9,47.75,47.75,31113.4,43.7647,43.8104,43.6732,43.6732,31113.4
2024-02-16 11:15:00,47.7,47.75,47.65,47.75,19413.0,43.6275,43.6732,43.5817,43.6732,19413.0
2024-02-16 11:20:00,47.7,47.75,47.6,47.7,48279.8,43.6275,43.6732,43.536,43.6275,48279.8
2024-02-16 11:25:00,47.7,47.75,47.65,47.7,92813.4,43.6275,43.6732,43.5817,43.6275,92813.4
2024-02-16 11:30:00,47.7,47.75,47.6,47.7,47009.0,43.6275,43.6732,43.536,43.6275,47009.0
2024-02-16 11:35:00,47.7,47.75,47.65,47.7,59641.8,43.6275,43.6732,43.5817,43.6275,59641.8
2024-02-16 11:40:00,47.7,47.75,47.6,47.65,112241.6,43.6275,43.6732,43.536,43.5817,112241.6
2024-02-16 11:45:00,47.65,47.8,47.65,47.8,27599.4,43.5817,43.7189,43.5817,43.7189,27599.4
2024-02-16 11:50:00,47.75,47.8,47.65,47.7,114205.6,43.6732,43.7189,43.5817,43.6275,114205.6
2024-02-16 11:55:00,47.7,47.7,47.55,47.65,30597.8,43.6275,43.6275,43.4903,43.5817,30597.8
2024-02-16 12:00:00,47.65,47.65,47.55,47.6,44066.0,43.5817,43.5817,43.4903,43.536,44066.0
2024-02-16 12:05:00,47.6,47.7,47.55,47.7,55076.8,43.536,43.6275,43.4903,43.6275,55076.8
2024-02-16 12:10:00,47.7,47.75,47.65,47.75,48744.6,43.6275,43.6732,43.5817,43.6732,48744.6
2024-02-16 12:15:00,47.75,47.8,47.7,47.75,37756.8,43.6732,43.7189,43.6275,43.6732,37756.8
2024-02-16 12:20:00,47.7,47.75,47.65,47.65,26007.8,43.6275,43.6732,43.5817,43.5817,26007.8
2024-02-16 12:25:00,47.7,47.7,47.6,47.65,17361.0,43.6275,43.6275,43.536,43.5817,17361.0
2024-02-16 12:30:00,47.65,47.7,47.6,47.7,21397.0,43.5817,43.6275,43.536,43.6275,21397.0
2024-02-16 12:35:00,47.65,47.75,47.65,47.7,19840.0,43.5817,43.6732,43.5817,43.6275,19840.0
2024-02-16 12:40:00,47.7,47.75,47.65,47.7,18725.6,43.6275,43.6732,43.5817,43.6275,18725.6
2024-02-16 12:45:00,47.7,47.75,47.65,47.7,30061.2,43.6275,43.6732,43.5817,43.6275,30061.2
2024-02-16 12:50:00,47.7,47.75,47.65,47.7,24450.0,43.6275,43.6732,43.5817,43.6275,24450.0
2024-02-16 12:55:00,47.7,47.8,47.7,47.7,40109.4,43.6275,43.7189,43.6275,43.6275,40109.4
2024-02-16 13:00:00,47.75,47.9,47.7,47.9,53475.6,43.6732,43.8104,43.6275,43.8104,53475.6
2024-02-16 13:05:00,47.9,47.95,47.85,47.9,42408.4,43.8104,43.8561,43.7647,43.8104,42408.4
2024-02-16 13:10:00,47.9,48.05,47.9,47.95,58190.0,43.8104,43.9476,43.8104,43.8561,58190.0
2024-02-16 13:15:00,47.95,48.0,47.9,48.0,30420.8,43.8561,43.9018,43.8104,43.9018,30420.8
2024-02-16 13:20:00,48.0,48.0,47.85,47.85,37514.6,43.9018,43.9018,43.7647,43.7647,37514.6
2024-02-16 13:25:00,47.85,47.9,47.8,47.9,56154.4,43.7647,43.8104,43.7189,43.8104,56154.4
2024-02-16 13:30:00,47.85,47.9,47.8,47.85,9680.6,43.7647,43.8104,43.7189,43.7647,9680.6
2024-02-16 13:35:00,47.85,47.85,47.8,47.8,40167.0,43.7647,43.7647,43.7189,43.7189,40167.0
2024-02-16 13:40:00,47.8,47.85,47.7,47.7,15181.2,43.7189,43.7647,43.6275,43.6275,15181.2
2024-02-16 13:45:00,47.7,47.75,47.65,47.75,54307.6,43.6275,43.6732,43.5817,43.6732,54307.6
2024-02-16 13:50:00,47.7,47.75,47.65,47.7,32274.6,43.6275,43.6732,43.5817,43.6275,32274.6
2024-02-16 13:55:00,47.7,47.7,47.65,47.65,40473.2,43.6275,43.6275,43.5817,43.5817,40473.2
2024-02-16 14:00:00,47.65,47.65,47.5,47.6,29528.6,43.5817,43.5817,43.4445,43.536,29528.6
2024-02-16 14:05:00,47.6,47.6,47.5,47.55,9104.8,43.536,43.536,43.4445,43.4903,9104.8
2024-02-16 14:10:00,47.5,47.55,47.5,47.55,1338.8,43.4445,43.4903,43.4445,43.4903,1338.8
2024-02-16 14:15:00,47.55,47.6,47.5,47.6,4212.4,43.4903,43.536,43.4445,43.536,4212.4
2024-02-16 14:20:00,47.55,47.6,47.55,47.6,8068.6,43.4903,43.536,43.4903,43.536,8068.6
2024-02-16 14:25:00,47.55,47.6,47.55,47.6,5198.6,43.4903,43.536,43.4903,43.536,5198.6
2024-02-16 14:30:00,47.6,47.65,47.55,47.6,32534.6,43.536,43.5817,43.4903,43.536,32534.6
2024-02-16 14:35:00,47.6,47.7,47.6,47.65,31691.8,43.536,43.6275,43.536,43.5817,31691.8
2024-02-16 14:40:00,47.7,47.7,47.65,47.65,9355.6,43.6275,43.6275,43.5817,43.5817,9355.6
2024-02-16 14:45:00,47.7,48.2,47.65,48.05,143031.6,43.6275,44.0848,43.5817,43.9476,143031.6
2024-02-16 14:50:00,48.05,48.2,48.05,48.15,73917.8,43.9476,44.0848,43.9476,44.039,73917.8
2024-02-16 14:55:00,48.15,48.2,48.05,48.1,35992.6,44.039,44.0848,43.9476,43.9933,35992.6
2024-02-16 15:00:00,48.1,48.2,48.05,48.2,75874.2,43.9933,44.0848,43.9476,44.0848,75874.2
2024-02-16 15:05:00,48.15,48.2,48.1,48.15,50884.4,44.039,44.0848,43.9933,44.039,50884.4
2024-02-16 15:10:00,48.15,48.25,48.1,48.15,39585.6,44.039,44.1305,43.9933,44.039,39585.6
2024-02-16 15:15:00,48.15,48.2,48.1,48.15,24130.2,44.039,44.0848,43.9933,44.039,24130.2
2024-02-16 15:20:00,48.1,48.2,48.05,48.1,48086.4,43.9933,44.0848,43.9476,43.9933,48086.4
2024-02-16 15:25:00,48.1,48.15,48.05,48.1,60782.2,43.9933,44.039,43.9476,43.9933,60782.2
2024-02-16 15:30:00,48.1,48.2,48.05,48.1,50995.6,43.9933,44.0848,43.9476,43.9933,50995.6
2024-02-16 15:35:00,48.15,48.2,48.1,48.2,33398.2,44.039,44.0848,43.9933,44.0848,33398.2
2024-02-16 15:40:00,48.2,48.35,48.2,48.3,98013.4,44.0848,44.222,44.0848,44.1762,98013.4
2024-02-16 15:45:00,48.3,48.45,48.2,48.45,66915.0,44.1762,44.3134,44.0848,44.3134,66915.0
2024-02-16 15:50:00,48.45,48.45,48.25,48.35,131593.6,44.3134,44.3134,44.1305,44.222,131593.6
2024-02-16 15:55:00,48.3,48.35,48.3,48.35,60017.8,44.1762,44.222,44.1762,44.222,60017.8
2024-02-20 09:30:00,48.8,48.85,48.45,48.7,104470.4,44.6335,44.6793,44.3134,44.5421,104470.4
2024-02-20 09:35:00,48.65,49.0,48.6,48.95,98995.2,44.4963,44.8165,44.4506,44.7707,98995.2
2024-02-20 09:40:00,48.95,49.35,48.95,49.25,134756.6,44.7707,45.1366,44.7707,45.0451,134756.6
2024-02-20 09:45:00,49.25,49.3,49.15,49.25,54773.8,45.0451,45.0909,44.9537,45.0451,54773.8
2024-02-20 09:50:00,49.25,49.45,49.2,49.35,85239.8,45.0451,45.228,44.9994,45.1366,85239.8
2024-02-20 09:55:00,49.35,49.35,49.2,49.3,43515.8,45.1366,45.1366,44.9994,45.0909,43515.8
2024-02-20 10:00:00,49.35,49.55,49.3,49.45,100849.6,45.1366,45.3195,45.0909,45.228,100849.6
2024-02-20 10:05:00,49.45,49.5,49.35,49.45,42313.8,45.228,45.2738,45.1366,45.228,42313.8
2024-02-20 10:10:00,49.5,49.65,49.4,49.6,64497.2,45.2738,45.411,45.1823,45.3652,64497.2
2024-02-20 10:15:00,49.55,49.6,49.4,49.5,27126.0,45.3195,45.3652,45.1823,45.2738,27126.0
2024-02-20 10:20:00,49.5,49.6,49.45,49.5,39901.4,45.2738,45.3652,45.228,45.2738,39901.4
2024-02-20 10:25:00,49.55,49.65,49.5,49.65,71163.6,45.3195,45.411,45.2738,45.411,71163.6
2024-02-20 10:30:00,49.65,49.75,49.55,49.65,97254.4,45.411,45.5024,45.3195,45.411,97254.4
2024-02-20 10:35:00,49.6,49.65,49.55,49.6,60853.6,45.3652,45.411,45.3195,45.3652,60853.6
2024-02-20 10:40:00,49.6,49.6,49.5,49.55,60462.2,45.3652,45.3652,45.2738,45.3195,60462.2
2024-02-20 10:45:00,49.5,49.5,49.4,49.45,38684.0,45.2738,45.2738,45.1823,45.228,38684.0
2024-02-20 10:50:00,49.45,49.45,49.3,49.4,42404.8,45.228,45.228,45.0909,45.1823,42404.8
2024-02-20 10:55:00,49.4,49.4,49.25,49.3,20767.0,45.1823,45.1823,45.0451,45.0909,20767.0
2024-02-20 11:00:00,49.3,49.3,49.1,49.2,31427.4,45.0909,45.0909,44.9079,44.9994,31427.4
2024-02-20 11:05:00,49.2,49.3,49.15,49.25,33577.8,44.9994,45.0909,44.9537,45.0451,33577.8
2024-02-20 11:10:00,49.3,49.35,49.25,49.3,60579.8,45.0909,45.1366,45.0451,45.0909,60579.8
2024-02-20 11:15:00,49.35,49.35,49.2,49.3,87502.4,45.1366,45.1366,44.9994,45.0909,87502.4
2024-02-20 11:20:00,49.3,49.4,49.25,49.3,103153.8,45.0909,45.1823,45.0451,45.0909,103153.8
2024-02-20 11:25:00,49.3,49.35,49.25,49.3,41880.6,45.0909,45.1366,45.0451,45.0909,41880.6
2024-02-20 11:30:00,49.3,49.55,49.25,49.5,95839.8,45.0909,45.3195,45.0451,45.2738,95839.8
2024-02-20 11:35:00,49.5,49.55,49.4,49.45,49156.4,45.2738,45.3195,45.1823,45.228,49156.4
2024-02-20 11:40:00,49.45,49.5,49.35,49.4,95627.6,45.228,45.2738,45.1366,45.1823,95627.6
2024-02-20 11:45:00,49.4,49.45,49.35,49.4,82545.8,45.1823,45.228,45.1366,45.1823,82545.8
2024-02-20 11:50:00,49.4,49.55,49.4,49.5,58561.2,45.1823,45.3195,45.1823,45.2738,58561.2
2024-02-20 11:55:00,49.55,49.65,49.5,49.65,95213.4,45.3195,45.411,45.2738,45.411,95213.4
2024-02-20 12:00:00,49.65,49.75,49.6,49.7,100964.2,45.411,45.5024,45.3652,45.4567,100964.2
2024-02-20 12:05:00,49.7,49.8,49.65,49.75,68078.4,45.4567,45.5482,45.411,45.5024,68078.4
2024-02-20 12:10:00,49.75,49.8,49.7,49.8,28080.4,45.5024,45.5482,45.4567,45.5482,28080.4
2024-02-20 12:15:00,49.8,49.9,49.75,49.85,60424.6,45.5482,45.6396,45.5024,45.5939,60424.6
2024-02-20 12:20:00,49.85,49.9,49.8,49.85,55452.8,45.5939,45.6396,45.5482,45.5939,55452.8
2024-02-20 12:25:00,49.85,49.9,49.8,49.8,15269.2,45.5939,45.6396,45.5482,45.5482,15269.2
2024-02-20 12:30:00,49.8,49.85,49.7,49.7,26926.6,45.5482,45.5939,45.4567,45.4567,26926.6
2024-02-20 12:35:00,49.7,49.95,49.7,49.95,48449.6,45.4567,45.6854,45.4567,45.6854,48449.6
2024-02-20 12:40:00,49.9,49.95,49.65,49.7,48067.0,45.6396,45.6854,45.411,45.4567,48067.0
2024-02-20 12:45:00,49.7,49.75,49.65,49.7,16122.2,45.4567,45.5024,45.411,45.4567,16122.2
2024-02-20 12:50:00,49.75,49.75,49.6,49.65,38623.8,45.5024,45.5024,45.3652,45.411,38623.8
2024-02-20 12:55:00,49.65,49.7,49.55,49.65,50570.0,45.411,45.4567,45.3195,45.411,50570.0
2024-02-20 13:00:00,49.65,49.75,49.6,49.75,18208.8,45.411,45.5024,45.3652,45.5024,18208.8
2024-02-20 13:05:00,49.75,49.75,49.65,49.65,55558.2,45.5024,45.5024,45.411,45.411,55558.2
2024-02-20 13:10:00,49.7,49.75,49.6,49.65,84813.6,45.4567,45.5024,45.3652,45.411,84813.6
2024-02-20 13:15:00,49.7,49.8,49.6,49.6,46647.8,45.4567,45.5482,45.3652,45.3652,46647.8
2024-02-20 13:20:00,49.6,49.6,49.5,49.55,27557.4,45.3652,45.3652,45.2738,45.3195,27557.4
2024-02-20 13:25:00,49.55,49.75,49.5,49.7,49213.6,45.3195,45.5024,45.2738,45.4567,49213.6
2024-02-20 13:30:00,49.7,49.8,49.65,49.75,87234.6,45.4567,45.5482,45.411,45.5024,87234.6
2024-02-20 13:35:00,49.75,49.8,49.7,49.75,16727.8,45.5024,45.5482,45.4567,45.5024,16727.8
2024-02-20 13:40:00,49.7,49.75,49.55,49.6,38589.6,45.4567,45.5024,45.3195,45.3652,38589.6
2024-02-20 13:45:00,49.6,49.6,49.55,49.6,10902.0,45.3652,45.3652,45.3195,45.3652,10902.0
2024-02-20 13:50:00,49.6,49.65,49.55,49.6,7859.8,45.3652,45.411,45.3195,45.3652,7859.8
2024-02-20 13:55:00,49.6,49.6,49.5,49.5,7201.4,45.3652,45.3652,45.2738,45.2738,7201.4
2024-02-20 14:00:00,49.5,49.6,49.45,49.6,32689.8,45.2738,45.3652,45.228,45.3652,32689.8
2024-02-20 14:05:00,49.55,49.6,49.5,49.5,11657.6,45.3195,45.3652,45.2738,45.2738,11657.6
2024-02-20 14:10:00,49.55,49.55,49.45,49.55,18458.2,45.3195,45.3195,45.228,45.3195,18458.2
2024-02-20 14:15:00,49.55,49.65,49.4,49.4,35142.8,45.3195,45.411,45.1823,45.1823,35142.8
2024-02-20 14:20:00,49.4,49.6,49.4,49.6,49337.0,45.1823,45.3652,45.1823,45.3652,49337.0
2024-02-20 14:25:00,49.55,49.65,49.45,49.45,35490.2,45.3195,45.411,45.228,45.228,35490.2
2024-02-20 14:30:00,49.45,49.55,49.4,49.55,23249.4,45.228,45.3195,45.1823,45.3195,23249.4
2024-02-20 14:35:00,49.55,49.55,49.45,49.45,28387.8,45.3195,45.3195,45.228,45.228,28387.8
2024-02-20 14:40:00,49.45,49.5,49.35,49.45,65249.6,45.228,45.2738,45.1366,45.228,65249.6
2024-02-20 14:45:00,49.4,49.45,49.3,49.3,38965.6,45.1823,45.228,45.0909,45.0909,38965.6
2024-02-20 14:50:00,49.25,49.4,49.25,49.4,26086.0,45.0451,45.1823,45.0451,45.1823,26086.0
2024-02-20 14:55:00,49.35,49.4,49.25,49.3,21197.0,45.1366,45.1823,45.0451,45.0909,21197.0
2024-02-20 15:00:00,49.3,49.4,49.25,49.35,29878.4,45.0909,45.1823,45.0451,45.1366,29878.4
2024-02-20 15:05:00,49.35,49.35,49.2,49.25,14861.2,45.1366,45.1366,44.9994,45.0451,14861.2
2024-02-20 15:10:00,49.2,49.3,49.15,49.3,30786.4,44.9994,45.0909,44.9537,45.0909,30786.4
2024-02-20 15:15:00,49.25,49.3,49.2,49.3,20435.0,45.0451,45.0909,44.9994,45.0909,20435.0
2024-02-20 15:20:00,49.25,49.35,49.2,49.25,25736.8,45.0451,45.1366,44.9994,45.0451,25736.8
2024-02-20 15:25:00,49.3,49.3,49.15,49.2,33941.6,45.0909,45.0909,44.9537,44.9994,33941.6
2024-02-20 15:30:00,49.2,49.5,49.15,49.45,174775.0,44.9994,45.2738,44.9537,45.228,174775.0
2024-02-20 15:35:00,49.45,49.5,49.3,49.4,101835.4,45.228,45.2738,45.0909,45.1823,101835.4
2024-02-20 15:40:00,49.4,49.4,49.25,49.3,82245.2,45.1823,45.1823,45.0451,45.0909,82245.2
2024-02-20 15:45:00,49.3,49.3,49.15,49.25,42257.6,45.0909,45.0909,44.9537,45.0451,42257.6
2024-02-20 15:50:00,49.25,49.3,49.15,49.25,75961.4,45.0451,45.0909,44.9537,45.0451,75961.4
2024-02-20 15:55:00,49.25,49.25,49.05,49.05,146293.6,45.0451,45.0451,44.8622,44.8622,146293.6
2024-02-21 09:30:00,49.75,49.85,49.6,49.7,94563.6,45.5024,45.5939,45.3652,45.4567,94563.6
2024-02-21 09:35:00,49.65,49.75,49.6,49.65,53317.8,45.411,45.5024,45.3652,45.411,53317.8
2024-02-21 09:40:00,49.7,49.95,49.65,49.9,45689.6,45.4567,45.6854,45.411,45.6396,45689.6
2024-02-21 09:45:00,49.85,50.0,49.8,49.85,69548.6,45.5939,45.7311,45.5482,45.5939,69548.6
2024-02-21 09:50:00,49.9,50.0,49.8,49.85,76892.0,45.6396,45.7311,45.5482,45.5939,76892.0
2024-02-21 09:55:00,49.85,49.9,49.7,49.85,47865.0,45.5939,45.6396,45.4567,45.5939,47865.0
2024-02-21 10:00:00,49.8,49.9,49.55,49.6,45493.0,45.5482,45.6396,45.3195,45.3652,45493.0
2024-02-21 10:05:00,49.55,49.75,49.55,49.7,53477.0,45.3195,45.5024,45.3195,45.4567,53477.0
2024-02-21 10:10:00,49.7,49.75,49.6,49.7,32416.2,45.4567,45.5024,45.3652,45.4567,32416.2
2024-02-21 10:15:00,49.7,49.75,49.6,49.7,48737.6,45.4567,45.5024,45.3652,45.4567,48737.6
2024-02-21 10:20:00,49.7,49.75,49.6,49.65,38404.4,45.4567,45.5024,45.3652,45.411,38404.4
2024-02-21 10:25:00,49.7,49.85,49.65,49.8,50987.8,45.4567,45.5939,45.411,45.5482,50987.8
2024-02-21 10:30:00,49.8,49.95,49.75,49.8,57066.4,45.5482,45.6854,45.5024,45.5482,57066.4
2024-02-21 10:35:00,49.85,49.9,49.75,49.85,37529.0,45.5939,45.6396,45.5024,45.5939,37529.0
2024-02-21 10:40:00,49.85,49.95,49.75,49.85,84842.8,45.5939,45.6854,45.5024,45.5939,84842.8
2024-02-21 10:45:00,49.9,49.95,49.8,49.8,70579.4,45.6396,45.6854,45.5482,45.5482,70579.4
2024-02-21 10:50:00,49.8,49.9,49.75,49.8,88503.0,45.5482,45.6396,45.5024,45.5482,88503.0
2024-02-21 10:55:00,49.85,49.9,49.75,49.85,70654.4,45.5939,45.6396,45.5024,45.5939,70654.4
2024-02-21 11:00:00,49.85,49.9,49.75,49.85,93171.8,45.5939,45.6396,45.5024,45.5939,93171.8
2024-02-21 11:05:00,49.85,49.9,49.65,49.7,48642.2,45.5939,45.6396,45.411,45.4567,48642.2
2024-02-21 11:10:00,49.7,49.75,49.6,49.6,38055.8,45.4567,45.5024,45.3652,45.3652,38055.8
2024-02-21 11:15:00,49.6,49.7,49.55,49.65,30812.2,45.3652,45.4567,45.3195,45.411,30812.2
2024-02-21 11:20:00,49.65,49.7,49.6,49.65,62943.6,45.411,45.4567,45.3652,45.411,62943.6
2024-02-21 11:25:00,49.7,49.75,49.65,49.75,16301.2,45.4567,45.5024,45.411,45.5024,16301.2
2024-02-21 11:30:00,49.7,49.8,49.7,49.75,18180.6,45.4567,45.5482,45.4567,45.5024,18180.6
2024-02-21 11:35:00,49.75,49.8,49.7,49.75,25130.6,45.5024,45.5482,45.4567,45.5024,25130.6
2024-02-21 11:40:00,49.75,49.85,49.75,49.75,72043.4,45.5024,45.5939,45.5024,45.5024,72043.4
2024-02-21 11:45:00,49.8,49.85,49.7,49.7,45203.6,45.5482,45.5939,45.4567,45.4567,45203.6
2024-02-21 11:50:00,49.75,49.75,49.65,49.65,16509.6,45.5024,45.5024,45.411,45.411,16509.6
2024-02-21 11:55:00,49.65,49.65,49.6,49.65,5323.0,45.411,45.411,45.3652,45.411,5323.0
2024-02-21 12:00:00,49.65,49.8,49.6,49.8,20107.0,45.411,45.5482,45.3652,45.5482,20107.0
2024-02-21 12:05:00,49.8,49.95,49.75,49.9,32174.2,45.5482,45.6854,45.5024,45.6396,32174.2
2024-02-21 12:10:00,49.9,50.05,49.9,50.0,35881.6,45.6396,45.7768,45.6396,45.7311,35881.6
2024-02-21 12:15:00,50.0,50.05,49.95,49.95,49606.6,45.7311,45.7768,45.6854,45.6854,49606.6
2024-02-21 12:20:00,49.95,50.05,49.9,50.0,37562.2,45.6854,45.7768,45.6396,45.7311,37562.2
2024-02-21 12:25:00,50.0,50.0,49.95,50.0,3898.0,45.7311,45.7311,45.6854,45.7311,3898.0
2024-02-21 12:30:00,50.0,50.0,49.9,50.0,29377.8,45.7311,45.7311,45.6396,45.7311,29377.8
2024-02-21 12:35:00,50.0,50.0,49.9,49.95,49311.2,45.7311,45.7311,45.6396,45.6854,49311.2
2024-02-21 12:40:00,49.95,50.05,49.9,50.0,79833.0,45.6854,45.7768,45.6396,45.7311,79833.0
2024-02-21 12:45:00,50.0,50.05,49.9,49.95,20445.8,45.7311,45.7768,45.6396,45.6854,20445.8
2024-02-21 12:50:00,49.9,49.9,49.8,49.85,14508.8,45.6396,45.6396,45.5482,45.5939,14508.8
2024-02-21 12:55:00,49.85,49.9,49.75,49.8,23855.2,45.5939,45.6396,45.5024,45.5482,23855.2
2024-02-21 13:00:00,49.8,50.1,49.75,49.95,117177.0,45.5482,45.8225,45.5024,45.6854,117177.0
2024-02-21 13:05:00,50.0,50.0,49.9,49.9,28988.0,45.7311,45.7311,45.6396,45.6396,28988.0
2024-02-21 13:10:00,49.9,49.9,49.8,49.85,15764.0,45.6396,45.6396,45.5482,45.5939,15764.0
2024-02-21 13:15:00,49.85,49.9,49.75,49.8,50211.2,45.5939,45.6396,45.5024,45.5482,50211.2
2024-02-21 13:20:00,49.8,49.9,49.8,49.85,70090.4,45.5482,45.6396,45.5482,45.5939,70090.4
2024-02-21 13:25:00,49.85,49.95,49.8,49.95,11168.2,45.5939,45.6854,45.5482,45.6854,11168.2
2024-02-21 13:30:00,49.9,50.0,49.85,49.9,43428.0,45.6396,45.7311,45.5939,45.6396,43428.0
2024-02-21 13:35:00,49.95,49.95,49.85,49.9,22957.6,45.6854,45.6854,45.5939,45.6396,22957.6
2024-02-21 13:40:00,49.9,49.95,49.85,49.95,26413.2,45.6396,45.6854,45.5939,45.6854,26413.2
2024-02-21 13:45:00,49.9,49.95,49.85,49.9,14276.2,45.6396,45.6854,45.5939,45.6396,14276.2
2024-02-21 13:50:00,49.9,49.95,49.85,49.95,13369.2,45.6396,45.6854,45.5939,45.6854,13369.2
2024-02-21 13:55:00,49.95,50.0,49.9,49.95,12825.2,45.6854,45.7311,45.6396,45.6854,12825.2
2024-02-21 14:00:00,49.95,50.15,49.75,49.85,105035.8,45.6854,45.8683,45.5024,45.5939,105035.8
2024-02-21 14:05:00,49.85,49.95,49.8,49.85,53123.4,45.5939,45.6854,45.5482,45.5939,53123.4
2024-02-21 14:10:00,49.85,49.95,49.8,49.9,50621.8,45.5939,45.6854,45.5482,45.6396,50621.8
2024-02-21 14:15:00,49.95,50.0,49.85,50.0,63167.2,45.6854,45.7311,45.5939,45.7311,63167.2
2024-02-21 14:20:00,50.0,50.2,49.9,50.2,143047.0,45.7311,45.914,45.6396,45.914,143047.0
2024-02-21 14:25:00,50.2,50.3,50.15,50.2,132083.4,45.914,46.0055,45.8683,45.914,132083.4
2024-02-21 14:30:00,50.15,50.25,50.1,50.2,50230.2,45.8683,45.9597,45.8225,45.914,50230.2
2024-02-21 14:35:00,50.25,50.35,50.15,50.3,136182.4,45.9597,46.0512,45.8683,46.0055,136182.4
2024-02-21 14:40:00,50.25,50.4,50.25,50.4,34753.0,45.9597,46.0969,45.9597,46.0969,34753.0
2024-02-21 14:45:00,50.4,50.4,50.25,50.25,64650.6,46.0969,46.0969,45.9597,45.9597,64650.6
2024-02-21 14:50:00,50.25,50.3,50.25,50.25,5372.8,45.9597,46.0055,45.9597,45.9597,5372.8
2024-02-21 14:55:00,50.25,50.3,50.15,50.2,35948.6,45.9597,46.0055,45.8683,45.914,35948.6
2024-02-21 15:00:00,50.2,50.3,50.15,50.25,33115.4,45.914,46.0055,45.8683,45.9597,33115.4
2024-02-21 15:05:00,50.25,50.35,50.25,50.35,26562.2,45.9597,46.0512,45.9597,46.0512,26562.2
2024-02-21 15:10:00,50.3,50.35,50.25,50.25,69411.4,46.0055,46.0512,45.9597,45.9597,69411.4
2024-02-21 15:15:00,50.25,50.3,50.15,50.25,53554.6,45.9597,46.0055,45.8683,45.9597,53554.6
2024-02-21 15:20:00,50.25,50.35,50.2,50.2,65879.6,45.9597,46.0512,45.914,45.914,65879.6
2024-02-21 15:25:00,50.2,50.25,50.1,50.15,31744.0,45.914,45.9597,45.8225,45.8683,31744.0
2024-02-21 15:30:00,50.15,50.15,49.95,49.95,46928.4,45.8683,45.8683,45.6854,45.6854,46928.4
2024-02-21 15:35:00,49.95,50.0,49.7,49.75,65220.6,45.6854,45.7311,45.4567,45.5024,65220.6
2024-02-21 15:40:00,49.75,49.75,49.6,49.7,41013.2,45.5024,45.5024,45.3652,45.4567,41013.2
2024-02-21 15:45:00,49.75,49.8,49.65,49.7,30817.2,45.5024,45.5482,45.411,45.4567,30817.2
2024-02-21 15:50:00,49.7,49.7,49.55,49.55,70598.4,45.4567,45.4567,45.3195,45.3195,70598.4
2024-02-21 15:55:00,49.6,49.6,49.45,49.5,94859.2,45.3652,45.3652,45.228,45.2738,94859.2
2024-02-22 09:30:00,47.4,47.65,47.3,47.6,233919.2,43.3531,43.5817,43.2616,43.536,233919.2
2024-02-22 09:35:00,47.6,47.65,47.45,47.5,91219.8,43.536,43.5817,43.3988,43.4445,91219.8
2024-02-22 09:40:00,47.45,47.55,47.4,47.4,60224.8,43.3988,43.4903,43.3531,43.3531,60224.8
2024-02-22 09:45:00,47.4,47.4,47.15,47.15,99817.8,43.3531,43.3531,43.1244,43.1244,99817.8
2024-02-22 09:50:00,47.15,47.5,47.05,47.4,114443.0,43.1244,43.4445,43.033,43.3531,114443.0
2024-02-22 09:55:00,47.4,47.45,47.3,47.3,37514.0,43.3531,43.3988,43.2616,43.2616,37514.0
2024-02-22 10:00:00,47.3,47.45,47.2,47.35,134200.4,43.2616,43.3988,43.1701,43.3073,134200.4
2024-02-22 10:05:00,47.35,47.4,47.15,47.2,55101.6,43.3073,43.3531,43.1244,43.1701,55101.6
2024-02-22 10:10:00,47.25,47.3,47.15,47.2,51221.2,43.2159,43.2616,43.1244,43.1701,51221.2
2024-02-22 10:15:00,47.2,47.3,47.15,47.3,45179.8,43.1701,43.2616,43.1244,43.2616,45179.8
2024-02-22 10:20:00,47.25,47.35,47.2,47.3,53036.8,43.2159,43.3073,43.1701,43.2616,53036.8
2024-02-22 10:25:00,47.25,47.35,47.1,47.15,41564.2,43.2159,43.3073,43.0787,43.1244,41564.2
2024-02-22 10:30:00,47.1,47.15,47.05,47.05,24915.4,43.0787,43.1244,43.033,43.033,24915.4
2024-02-22 10:35:00,47.05,47.2,47.0,47.2,68202.6,43.033,43.1701,42.9872,43.1701,68202.6
2024-02-22 10:40:00,47.2,47.25,47.15,47.25,27516.4,43.1701,43.2159,43.1244,43.2159,27516.4
2024-02-22 10:45:00,47.25,47.45,47.25,47.4,84046.4,43.2159,43.3988,43.2159,43.3531,84046.4
2024-02-22 10:50:00,47.45,47.45,47.3,47.4,88963.6,43.3988,43.3988,43.2616,43.3531,88963.6
2024-02-22 10:55:00,47.4,47.4,47.3,47.35,25403.6,43.3531,43.3531,43.2616,43.3073,25403.6
2024-02-22 11:00:00,47.35,47.4,47.3,47.35,75352.8,43.3073,43.3531,43.2616,43.3073,75352.8
2024-02-22 11:05:00,47.3,47.35,47.2,47.3,68503.4,43.2616,43.3073,43.1701,43.2616,68503.4
2024-02-22 11:10:00,47.3,47.3,47.1,47.15,47034.6,43.2616,43.2616,43.0787,43.1244,47034.6
2024-02-22 11:15:00,47.1,47.15,47.0,47.0,50024.4,43.0787,43.1244,42.9872,42.9872,50024.4
2024-02-22 11:20:00,47.0,47.1,47.0,47.05,45149.4,42.9872,43.0787,42.9872,43.033,45149.4
2024-02-22 11:25:00,47.05,47.15,47.0,47.15,49007.2,43.033,43.1244,42.9872,43.1244,49007.2
2024-02-22 11:30:00,47.1,47.15,47.0,47.05,81984.8,43.0787,43.1244,42.9872,43.033,81984.8
2024-02-22 11:35:00,47.0,47.1,46.95,47.05,51264.6,42.9872,43.0787,42.9415,43.033,51264.6
2024-02-22 11:40:00,47.05,47.1,47.0,47.05,62726.8,43.033,43.0787,42.9872,43.033,62726.8
2024-02-22 11:45:00,47.05,47.2,47.0,47.15,54547.6,43.033,43.1701,42.9872,43.1244,54547.6
2024-02-22 11:50:00,47.15,47.2,47.1,47.15,75272.2,43.1244,43.1701,43.0787,43.1244,75272.2
2024-02-22 11:55:00,47.15,47.2,47.1,47.15,64533.8,43.1244,43.1701,43.0787,43.1244,64533.8
2024-02-22 12:00:00,47.15,47.25,47.05,47.1,105733.8,43.1244,43.2159,43.033,43.0787,105733.8
2024-02-22 12:05:00,47.1,47.1,47.0,47.0,33424.4,43.0787,43.0787,42.9872,42.9872,33424.4
2024-02-22 12:10:00,47.05,47.1,47.0,47.05,21143.2,43.033,43.0787,42.9872,43.033,21143.2
2024-02-22 12:15:00,47.05,47.1,46.95,46.95,45349.2,43.033,43.0787,42.9415,42.9415,45349.2
2024-02-22 12:20:00,46.95,47.0,46.9,46.9,37759.8,42.9415,42.9872,42.8958,42.8958,37759.8
2024-02-22 12:25:00,46.9,47.0,46.9,46.95,37779.6,42.8958,42.9872,42.8958,42.9415,37779.6
2024-02-22 12:30:00,46.9,46.95,46.9,46.95,15666.4,42.8958,42.9415,42.8958,42.9415,15666.4
2024-02-22 12:35:00,46.95,46.95,46.9,46.95,5061.2,42.9415,42.9415,42.8958,42.9415,5061.2
2024-02-22 12:40:00,46.95,47.05,46.9,47.0,96373.0,42.9415,43.033,42.8958,42.9872,96373.0
2024-02-22 12:45:00,46.95,47.0,46.9,46.9,39883.6,42.9415,42.9872,42.8958,42.8958,39883.6
2024-02-22 12:50:00,46.95,46.95,46.8,46.85,57944.4,42.9415,42.9415,42.8043,42.85,57944.4
2024-02-22 12:55:00,46.85,46.85,46.75,46.75,21909.4,42.85,42.85,42.7586,42.7586,21909.4
2024-02-22 13:00:00,46.75,46.85,46.75,46.8,38693.6,42.7586,42.85,42.7586,42.8043,38693.6
2024-02-22 13:05:00,46.8,46.8,46.7,46.75,5922.2,42.8043,42.8043,42.7128,42.7586,5922.2
2024-02-22 13:10:00,46.75,46.85,46.7,46.85,44914.0,42.7586,42.85,42.7128,42.85,44914.0
2024-02-22 13:15:00,46.85,46.85,46.75,46.8,36148.2,42.85,42.85,42.7586,42.8043,36148.2
2024-02-22 13:20:00,46.8,46.8,46.75,46.8,5309.6,42.8043,42.8043,42.7586,42.8043,5309.6
2024-02-22 13:25:00,46.8,46.8,46.7,46.75,35646.4,42.8043,42.8043,42.7128,42.7586,35646.4
2024-02-22 13:30:00,46.75,46.8,46.65,46.65,83452.6,42.7586,42.8043,42.6671,42.6671,83452.6
2024-02-22 13:35:00,46.7,46.7,46.65,46.7,4338.0,42.7128,42.7128,42.6671,42.7128,4338.0
2024-02-22 13:40:00,46.7,46.7,46.6,46.6,22067.6,42.7128,42.7128,42.6214,42.6214,22067.6
2024-02-22 13:45:00,46.6,46.65,46.55,46.6,23047.0,42.6214,42.6671,42.5756,42.6214,23047.0
2024-02-22 13:50:00,46.6,46.65,46.55,46.6,54102.0,42.6214,42.6671,42.5756,42.6214,54102.0
2024-02-22 13:55:00,46.6,46.6,46.55,46.55,15234.4,42.6214,42.6214,42.5756,42.5756,15234.4
2024-02-22 14:00:00,46.6,46.6,46.5,46.55,50748.4,42.6214,42.6214,42.5299,42.5756,50748.4
2024-02-22 14:05:00,46.55,46.6,46.5,46.6,21155.2,42.5756,42.6214,42.5299,42.6214,21155.2
2024-02-22 14:10:00,46.55,46.6,46.45,46.45,80192.4,42.5756,42.6214,42.4842,42.4842,80192.4
2024-02-22 14:15:00,46.45,46.5,46.45,46.45,35754.8,42.4842,42.5299,42.4842,42.4842,35754.8
2024-02-22 14:20:00,46.45,46.5,46.4,46.45,24362.8,42.4842,42.5299,42.4384,42.4842,24362.8
2024-02-22 14:25:00,46.45,46.45,46.35,46.45,33882.0,42.4842,42.4842,42.3927,42.4842,33882.0
2024-02-22 14:30:00,46.4,46.55,46.35,46.5,83441.8,42.4384,42.5756,42.3927,42.5299,83441.8
2024-02-22 14:35:00,46.5,46.55,46.45,46.5,60934.4,42.5299,42.5756,42.4842,42.5299,60934.4
2024-02-22 14:40:00,46.5,46.6,46.45,46.5,44001.0,42.5299,42.6214,42.4842,42.5299,44001.0
2024-02-22 14:45:00,46.45,46.55,46.45,46.5,27738.0,42.4842,42.5756,42.4842,42.5299,27738.0
2024-02-22 14:50:00,46.5,46.6,46.5,46.55,37068.8,42.5299,42.6214,42.5299,42.5756,37068.8
2024-02-22 14:55:00,46.5,46.7,46.5,46.6,60739.6,42.5299,42.7128,42.5299,42.6214,60739.6
2024-02-22 15:00:00,46.6,46.65,46.45,46.45,72987.2,42.6214,42.6671,42.4842,42.4842,72987.2
2024-02-22 15:05:00,46.5,46.55,46.4,46.5,54004.0,42.5299,42.5756,42.4384,42.5299,54004.0
2024-02-22 15:10:00,46.5,46.55,46.45,46.5,68346.0,42.5299,42.5756,42.4842,42.5299,68346.0
2024-02-22 15:15:00,46.5,46.5,46.4,46.45,19232.6,42.5299,42.5299,42.4384,42.4842,19232.6
2024-02-22 15:20:00,46.45,46.5,46.4,46.5,45277.2,42.4842,42.5299,42.4384,42.5299,45277.2
2024-02-22 15:25:00,46.45,46.55,46.4,46.5,37402.0,42.4842,42.5756,42.4384,42.5299,37402.0
2024-02-22 15:30:00,46.5,46.65,46.5,46.55,66114.0,42.5299,42.6671,42.5299,42.5756,66114.0
2024-02-22 15:35:00,46.6,46.6,46.45,46.5,16351.0,42.6214,42.6214,42.4842,42.5299,16351.0
2024-02-22 15:40:00,46.45,46.5,46.4,46.5,54433.4,42.4842,42.5299,42.4384,42.5299,54433.4
2024-02-22 15:45:00,46.5,46.55,46.5,46.5,19702.0,42.5299,42.5756,42.5299,42.5299,19702.0
2024-02-22 15:50:00,46.5,46.6,46.45,46.5,87148.8,42.5299,42.6214,42.4842,42.5299,87148.8
2024-02-22 15:55:00,46.5,46.65,46.45,46.65,186734.0,42.5299,42.6671,42.4842,42.6671,186734.0
2024-02-23 09:30:00,46.3,46.35,46.1,46.15,61846.8,42.347,42.3927,42.1641,42.2098,61846.8
2024-02-23 09:35:00,46.15,46.2,46.1,46.2,64712.6,42.2098,42.2555,42.1641,42.2555,64712.6
2024-02-23 09:40:00,46.15,46.25,46.1,46.15,30636.2,42.2098,42.3013,42.1641,42.2098,30636.2
2024-02-23 09:45:00,46.1,46.3,46.1,46.3,80101.6,42.1641,42.347,42.1641,42.347,80101.6
2024-02-23 09:50:00,46.3,46.35,46.2,46.25,62904.0,42.347,42.3927,42.2555,42.3013,62904.0
2024-02-23 09:55:00,46.25,46.55,46.25,46.45,43925.0,42.3013,42.5756,42.3013,42.4842,43925.0
2024-02-23 10:00:00,46.4,46.6,46.35,46.35,77664.0,42.4384,42.6214,42.3927,42.3927,77664.0
2024-02-23 10:05:00,46.4,46.5,46.35,46.45,21587.6,42.4384,42.5299,42.3927,42.4842,21587.6
2024-02-23 10:10:00,46.5,46.55,46.4,46.4,65761.0,42.5299,42.5756,42.4384,42.4384,65761.0
2024-02-23 10:15:00,46.4,46.55,46.35,46.45,30057.8,42.4384,42.5756,42.3927,42.4842,30057.8
2024-02-23 10:20:00,46.45,46.65,46.4,46.5,59503.8,42.4842,42.6671,42.4384,42.5299,59503.8
2024-02-23 10:25:00,46.55,46.6,46.45,46.6,23227.4,42.5756,42.6214,42.4842,42.6214,23227.4
2024-02-23 10:30:00,46.6,46.65,46.5,46.55,72735.6,42.6214,42.6671,42.5299,42.5756,72735.6
2024-02-23 10:35:00,46.55,46.65,46.5,46.5,44851.6,42.5756,42.6671,42.5299,42.5299,44851.6
2024-02-23 10:40:00,46.5,46.75,46.45,46.7,67000.8,42.5299,42.7586,42.4842,42.7128,67000.8
2024-02-23 10:45:00,46.75,46.75,46.6,46.7,57322.2,42.7586,42.7586,42.6214,42.7128,57322.2
2024-02-23 10:50:00,46.65,46.7,46.55,46.65,78334.2,42.6671,42.7128,42.5756,42.6671,78334.2
2024-02-23 10:55:00,46.65,46.8,46.6,46.75,76208.4,42.6671,42.8043,42.6214,42.7586,76208.4
2024-02-23 11:00:00,46.75,47.05,46.7,47.05,137156.6,42.7586,43.033,42.7128,43.033,137156.6
2024-02-23 11:05:00,47.0,47.05,46.95,47.05,65899.2,42.9872,43.033,42.9415,43.033,65899.2
2024-02-23 11:10:00,47.0,47.15,46.95,47.0,54999.2,42.9872,43.1244,42.9415,42.9872,54999.2
2024-02-23 11:15:00,47.05,47.05,46.9,47.0,80779.4,43.033,43.033,42.8958,42.9872,80779.4
2024-02-23 11:20:00,46.95,47.0,46.85,46.9,79922.6,42.9415,42.9872,42.85,42.8958,79922.6
2024-02-23 11:25:00,46.9,46.9,46.8,46.8,21150.2,42.8958,42.8958,42.8043,42.8043,21150.2
2024-02-23 11:30:00,46.85,46.95,46.75,46.8,45128.8,42.85,42.9415,42.7586,42.8043,45128.8
2024-02-23 11:35:00,46.8,46.85,46.75,46.8,40283.8,42.8043,42.85,42.7586,42.8043,40283.8
2024-02-23 11:40:00,46.8,46.85,46.75,46.8,64177.8,42.8043,42.85,42.7586,42.8043,64177.8
2024-02-23 11:45:00,46.8,46.85,46.75,46.85,22980.0,42.8043,42.85,42.7586,42.85,22980.0
2024-02-23 11:50:00,46.85,46.85,46.75,46.75,56943.2,42.85,42.85,42.7586,42.7586,56943.2
2024-02-23 11:55:00,46.75,46.75,46.65,46.65,37112.8,42.7586,42.7586,42.6671,42.6671,37112.8
2024-02-23 12:00:00,46.65,46.7,46.6,46.65,24203.8,42.6671,42.7128,42.6214,42.6671,24203.8
2024-02-23 12:05:00,46.6,46.65,46.55,46.6,22095.4,42.6214,42.6671,42.5756,42.6214,22095.4
2024-02-23 12:10:00,46.6,46.65,46.5,46.6,60311.0,42.6214,42.6671,42.5299,42.6214,60311.0
2024-02-23 12:15:00,46.6,46.75,46.6,46.7,112740.6,42.6214,42.7586,42.6214,42.7128,112740.6
2024-02-23 12:20:00,46.65,46.7,46.6,46.6,52228.0,42.6671,42.7128,42.6214,42.6214,52228.0
2024-02-23 12:25:00,46.65,46.8,46.65,46.75,117869.6,42.6671,42.8043,42.6671,42.7586,117869.6
2024-02-23 12:30:00,46.75,46.9,46.7,46.75,49879.0,42.7586,42.8958,42.7128,42.7586,49879.0
2024-02-23 12:35:00,46.75,46.8,46.65,46.65,51841.4,42.7586,42.8043,42.6671,42.6671,51841.4
2024-02-23 12:40:00,46.7,46.8,46.65,46.75,40082.2,42.7128,42.8043,42.6671,42.7586,40082.2
2024-02-23 12:45:00,46.7,46.7,46.65,46.65,7336.4,42.7128,42.7128,42.6671,42.6671,7336.4
2024-02-23 12:50:00,46.65,46.7,46.6,46.65,37617.2,42.6671,42.7128,42.6214,42.6671,37617.2
2024-02-23 12:55:00,46.65,46.7,46.6,46.65,44534.8,42.6671,42.7128,42.6214,42.6671,44534.8
2024-02-23 13:00:00,46.65,46.7,46.6,46.65,31653.6,42.6671,42.7128,42.6214,42.6671,31653.6
2024-02-23 13:05:00,46.65,46.65,46.6,46.65,32706.8,42.6671,42.6671,42.6214,42.6671,32706.8
2024-02-23 13:10:00,46.65,46.65,46.55,46.6,13218.4,42.6671,42.6671,42.5756,42.6214,13218.4
2024-02-23 13:15:00,46.6,46.65,46.55,46.6,64627.6,42.6214,42.6671,42.5756,42.6214,64627.6
2024-02-23 13:20:00,46.55,46.6,46.5,46.6,39328.2,42.5756,42.6214,42.5299,42.6214,39328.2
2024-02-23 13:25:00,46.55,46.6,46.55,46.6,4223.4,42.5756,42.6214,42.5756,42.6214,4223.4
2024-02-23 13:30:00,46.6,46.65,46.55,46.55,72811.8,42.6214,42.6671,42.5756,42.5756,72811.8
2024-02-23 13:35:00,46.55,46.65,46.55,46.65,26884.8,42.5756,42.6671,42.5756,42.6671,26884.8
2024-02-23 13:40:00,46.6,46.7,46.55,46.65,31578.0,42.6214,42.7128,42.5756,42.6671,31578.0
2024-02-23 13:45:00,46.65,46.7,46.6,46.65,14758.0,42.6671,42.7128,42.6214,42.6671,14758.0
2024-02-23 13:50:00,46.65,46.7,46.6,46.7,26562.8,42.6671,42.7128,42.6214,42.7128,26562.8
2024-02-23 13:55:00,46.65,46.7,46.65,46.7,17571.6,42.6671,42.7128,42.6671,42.7128,17571.6
2024-02-23 14:00:00,46.7,46.8,46.65,46.75,20145.0,42.7128,42.8043,42.6671,42.7586,20145.0
2024-02-23 14:05:00,46.8,46.8,46.65,46.75,38459.6,42.8043,42.8043,42.6671,42.7586,38459.6
2024-02-23 14:10:00,46.75,46.85,46.75,46.8,49406.4,42.7586,42.85,42.7586,42.8043,49406.4
2024-02-23 14:15:00,46.8,46.85,46.75,46.85,33261.6,42.8043,42.85,42.7586,42.85,33261.6
2024-02-23 14:20:00,46.85,46.9,46.75,46.85,41907.0,42.85,42.8958,42.7586,42.85,41907.0
2024-02-23 14:25:00,46.9,46.9,46.8,46.9,23213.0,42.8958,42.8958,42.8043,42.8958,23213.0
2024-02-23 14:30:00,46.9,46.9,46.75,46.8,27609.0,42.8958,42.8958,42.7586,42.8043,27609.0
2024-02-23 14:35:00,46.8,46.85,46.7,46.75,25640.6,42.8043,42.85,42.7128,42.7586,25640.6
2024-02-23 14:40:00,46.75,46.85,46.7,46.85,48991.4,42.7586,42.85,42.7128,42.85,48991.4
2024-02-23 14:45:00,46.8,46.85,46.75,46.8,25043.6,42.8043,42.85,42.7586,42.8043,25043.6
2024-02-23 14:50:00,46.8,46.85,46.75,46.8,47277.0,42.8043,42.85,42.7586,42.8043,47277.0
2024-02-23 14:55:00,46.8,46.8,46.75,46.8,3749.0,42.8043,42.8043,42.7586,42.8043,3749.0
2024-02-23 15:00:00,46.75,46.8,46.75,46.8,4079.8,42.7586,42.8043,42.7586,42.8043,4079.8
2024-02-23 15:05:00,46.8,46.95,46.75,46.9,55260.4,42.8043,42.9415,42.7586,42.8958,55260.4
2024-02-23 15:10:00,46.9,47.0,46.9,46.95,15096.4,42.8958,42.9872,42.8958,42.9415,15096.4
2024-02-23 15:15:00,46.95,47.0,46.85,46.9,27258.0,42.9415,42.9872,42.85,42.8958,27258.0
2024-02-23 15:20:00,46.9,46.95,46.85,46.9,73744.6,42.8958,42.9415,42.85,42.8958,73744.6
2024-02-23 15:25:00,46.9,47.0,46.85,47.0,48544.4,42.8958,42.9872,42.85,42.9872,48544.4
2024-02-23 15:30:00,47.0,47.05,46.9,46.95,58933.2,42.9872,43.033,42.8958,42.9415,58933.2
2024-02-23 15:35:00,46.95,47.0,46.8,46.9,82520.6,42.9415,42.9872,42.8043,42.8958,82520.6
2024-02-23 15:40:00,46.9,46.9,46.8,46.9,43114.4,42.8958,42.8958,42.8043,42.8958,43114.4
2024-02-23 15:45:00,46.85,46.9,46.8,46.8,16389.2,42.85,42.8958,42.8043,42.8043,16389.2
2024-02-23 15:50:00,46.8,46.85,46.75,46.8,71531.4,42.8043,42.85,42.7586,42.8043,71531.4
2024-02-23 15:55:00,46.85,46.95,46.8,46.9,99678.2,42.85,42.9415,42.8043,42.8958,99678.2
2024-02-26 09:30:00,46.75,46.8,46.55,46.75,85533.8,42.7586,42.8043,42.5756,42.7586,85533.8
2024-02-26 09:35:00,46.75,46.8,46.65,46.75,95296.8,42.7586,42.8043,42.6671,42.7586,95296.8
2024-02-26 09:40:00,46.7,46.9,46.65,46.9,58229.2,42.7128,42.8958,42.6671,42.8958,58229.2
2024-02-26 09:45:00,46.9,47.05,46.8,46.9,96806.0,42.8958,43.033,42.8043,42.8958,96806.0
2024-02-26 09:50:00,46.85,46.95,46.8,46.85,42638.8,42.85,42.9415,42.8043,42.85,42638.8
2024-02-26 09:55:00,46.9,47.0,46.85,46.95,81542.2,42.8958,42.9872,42.85,42.9415,81542.2
2024-02-26 10:00:00,46.9,47.0,46.85,46.9,49212.8,42.8958,42.9872,42.85,42.8958,49212.8
2024-02-26 10:05:00,46.85,46.9,46.75,46.8,56900.6,42.85,42.8958,42.7586,42.8043,56900.6
2024-02-26 10:10:00,46.85,46.9,46.75,46.85,40522.2,42.85,42.8958,42.7586,42.85,40522.2
2024-02-26 10:15:00,46.85,46.9,46.7,46.75,42468.0,42.85,42.8958,42.7128,42.7586,42468.0
2024-02-26 10:20:00,46.75,46.8,46.65,46.75,35477.4,42.7586,42.8043,42.6671,42.7586,35477.4
2024-02-26 10:25:00,46.75,46.75,46.6,46.75,25969.8,42.7586,42.7586,42.6214,42.7586,25969.8
2024-02-26 10:30:00,46.7,46.8,46.65,46.7,25071.8,42.7128,42.8043,42.6671,42.7128,25071.8
2024-02-26 10:35:00,46.7,46.75,46.6,46.75,27678.2,42.7128,42.7586,42.6214,42.7586,27678.2
2024-02-26 10:40:00,46.75,46.8,46.65,46.7,25284.0,42.7586,42.8043,42.6671,42.7128,25284.0
2024-02-26 10:45:00,46.7,46.7,46.65,46.7,36380.6,42.7128,42.7128,42.6671,42.7128,36380.6
2024-02-26 10:50:00,46.7,46.75,46.65,46.7,71273.2,42.7128,42.7586,42.6671,42.7128,71273.2
2024-02-26 10:55:00,46.7,46.75,46.65,46.75,19194.6,42.7128,42.7586,42.6671,42.7586,19194.6
2024-02-26 11:00:00,46.75,46.8,46.7,46.75,40094.0,42.7586,42.8043,42.7128,42.7586,40094.0
2024-02-26 11:05:00,46.75,46.9,46.75,46.8,56114.2,42.7586,42.8958,42.7586,42.8043,56114.2
2024-02-26 11:10:00,46.8,46.85,46.7,46.8,66708.2,42.8043,42.85,42.7128,42.8043,66708.2
2024-02-26 11:15:00,46.8,46.8,46.7,46.75,7862.2,42.8043,42.8043,42.7128,42.7586,7862.2
2024-02-26 11:20:00,46.75,46.85,46.7,46.85,33996.0,42.7586,42.85,42.7128,42.85,33996.0
2024-02-26 11:25:00,46.85,46.9,46.75,46.75,45370.2,42.85,42.8958,42.7586,42.7586,45370.2
2024-02-26 11:30:00,46.75,46.8,46.65,46.75,30310.8,42.7586,42.8043,42.6671,42.7586,30310.8
2024-02-26 11:35:00,46.75,46.75,46.65,46.7,19028.4,42.7586,42.7586,42.6671,42.7128,19028.4
2024-02-26 11:40:00,46.65,46.7,46.6,46.65,31400.6,42.6671,42.7128,42.6214,42.6671,31400.6
2024-02-26 11:45:00,46.65,46.65,46.6,46.65,571.6,42.6671,42.6671,42.6214,42.6671,571.6
2024-02-26 11:50:00,46.6,46.65,46.55,46.55,7948.0,42.6214,42.6671,42.5756,42.5756,7948.0
2024-02-26 11:55:00,46.6,46.65,46.55,46.6,25370.0,42.6214,42.6671,42.5756,42.6214,25370.0
2024-02-26 12:00:00,46.65,46.75,46.6,46.65,34940.4,42.6671,42.7586,42.6214,42.6671,34940.4
2024-02-26 12:05:00,46.7,46.7,46.65,46.7,18493.4,42.7128,42.7128,42.6671,42.7128,18493.4
2024-02-26 12:10:00,46.7,46.75,46.6,46.6,25191.6,42.7128,42.7586,42.6214,42.6214,25191.6
2024-02-26 12:15:00,46.65,46.7,46.6,46.65,20020.6,42.6671,42.7128,42.6214,42.6671,20020.6
2024-02-26 12:20:00,46.7,46.7,46.55,46.6,29220.2,42.7128,42.7128,42.5756,42.6214,29220.2
2024-02-26 12:25:00,46.6,46.6,46.55,46.6,25078.6,42.6214,42.6214,42.5756,42.6214,25078.6
2024-02-26 12:30:00,46.6,46.65,46.55,46.65,47577.2,42.6214,42.6671,42.5756,42.6671,47577.2
2024-02-26 12:35:00,46.65,46.7,46.6,46.7,8799.8,42.6671,42.7128,42.6214,42.7128,8799.8
2024-02-26 12:40:00,46.65,46.7,46.6,46.7,42857.4,42.6671,42.7128,42.6214,42.7128,42857.4
2024-02-26 12:45:00,46.65,46.75,46.65,46.7,23836.8,42.6671,42.7586,42.6671,42.7128,23836.8
2024-02-26 12:50:00,46.7,46.75,46.65,46.75,24681.2,42.7128,42.7586,42.6671,42.7586,24681.2
2024-02-26 12:55:00,46.75,46.75,46.7,46.7,14686.6,42.7586,42.7586,42.7128,42.7128,14686.6
2024-02-26 13:00:00,46.75,46.8,46.65,46.7,51057.8,42.7586,42.8043,42.6671,42.7128,51057.8
2024-02-26 13:05:00,46.7,46.75,46.65,46.7,18408.2,42.7128,42.7586,42.6671,42.7128,18408.2
2024-02-26 13:10:00,46.65,46.65,46.6,46.65,8723.2,42.6671,42.6671,42.6214,42.6671,8723.2
2024-02-26 13:15:00,46.65,46.8,46.65,46.75,23184.6,42.6671,42.8043,42.6671,42.7586,23184.6
2024-02-26 13:20:00,46.8,46.8,46.7,46.75,48607.2,42.8043,42.8043,42.7128,42.7586,48607.2
2024-02-26 13:25:00,46.8,46.9,46.75,46.85,23157.0,42.8043,42.8958,42.7586,42.85,23157.0
2024-02-26 13:30:00,46.85,46.9,46.8,46.9,21224.8,42.85,42.8958,42.8043,42.8958,21224.8
2024-02-26 13:35:00,46.9,46.95,46.85,46.85,51700.0,42.8958,42.9415,42.85,42.85,51700.0
2024-02-26 13:40:00,46.85,46.9,46.8,46.85,6277.8,42.85,42.8958,42.8043,42.85,6277.8
2024-02-26 13:45:00,46.85,46.85,46.75,46.85,33574.0,42.85,42.85,42.7586,42.85,33574.0
2024-02-26 13:50:00,46.85,46.9,46.8,46.85,67737.6,42.85,42.8958,42.8043,42.85,67737.6
2024-02-26 13:55:00,46.8,46.85,46.75,46.8,12258.6,42.8043,42.85,42.7586,42.8043,12258.6
2024-02-26 14:00:00,46.8,46.8,46.7,46.7,1632.6,42.8043,42.8043,42.7128,42.7128,1632.6
2024-02-26 14:05:00,46.7,46.75,46.65,46.7,28850.0,42.7128,42.7586,42.6671,42.7128,28850.0
2024-02-26 14:10:00,46.7,46.85,46.65,46.8,71248.0,42.7128,42.85,42.6671,42.8043,71248.0
2024-02-26 14:15:00,46.8,46.8,46.75,46.8,404.8,42.8043,42.8043,42.7586,42.8043,404.8
2024-02-26 14:20:00,46.8,46.8,46.65,46.7,22356.0,42.8043,42.8043,42.6671,42.7128,22356.0
2024-02-26 14:25:00,46.65,46.7,46.65,46.65,11157.6,42.6671,42.7128,42.6671,42.6671,11157.6
2024-02-26 14:30:00,46.7,46.7,46.6,46.7,20973.8,42.7128,42.7128,42.6214,42.7128,20973.8
2024-02-26 14:35:00,46.7,46.75,46.65,46.7,44018.6,42.7128,42.7586,42.6671,42.7128,44018.6
2024-02-26 14:40:00,46.7,46.8,46.65,46.75,38654.8,42.7128,42.8043,42.6671,42.7586,38654.8
2024-02-26 14:45:00,46.75,46.75,46.7,46.75,13925.0,42.7586,42.7586,42.7128,42.7586,13925.0
2024-02-26 14:50:00,46.75,46.75,46.65,46.75,18530.8,42.7586,42.7586,42.6671,42.7586,18530.8
2024-02-26 14:55:00,46.75,46.8,46.7,46.8,19937.8,42.7586,42.8043,42.7128,42.8043,19937.8
2024-02-26 15:00:00,46.8,46.8,46.75,46.8,5839.8,42.8043,42.8043,42.7586,42.8043,5839.8
2024-02-26 15:05:00,46.75,46.8,46.7,46.75,31813.0,42.7586,42.8043,42.7128,42.7586,31813.0
2024-02-26 15:10:00,46.75,46.75,46.65,46.7,16992.2,42.7586,42.7586,42.6671,42.7128,16992.2
2024-02-26 15:15:00,46.7,46.8,46.65,46.75,61139.6,42.7128,42.8043,42.6671,42.7586,61139.6
2024-02-26 15:20:00,46.75,46.8,46.7,46.8,24181.4,42.7586,42.8043,42.7128,42.8043,24181.4
2024-02-26 15:25:00,46.8,46.8,46.75,46.8,4069.0,42.8043,42.8043,42.7586,42.8043,4069.0
2024-02-26 15:30:00,46.8,46.9,46.75,46.85,29300.4,42.8043,42.8958,42.7586,42.85,29300.4
2024-02-26 15:35:00,46.9,46.9,46.8,46.85,24389.6,42.8958,42.8958,42.8043,42.85,24389.6
2024-02-26 15:40:00,46.85,46.9,46.8,46.9,35751.4,42.85,42.8958,42.8043,42.8958,35751.4
2024-02-26 15:45:00,46.9,46.9,46.8,46.85,28965.4,42.8958,42.8958,42.8043,42.85,28965.4
2024-02-26 15:50:00,46.85,46.95,46.8,46.9,71115.8,42.85,42.9415,42.8043,42.8958,71115.8
2024-02-26 15:55:00,46.9,47.0,46.85,47.0,83539.6,42.8958,42.9872,42.85,42.9872,83539.6
2024-02-27 09:30:00,46.75,46.85,46.7,46.8,92730.4,42.7586,42.85,42.7128,42.8043,92730.4
2024-02-27 09:35:00,46.8,46.95,46.7,46.95,57097.8,42.8043,42.9415,42.7128,42.9415,57097.8
2024-02-27 09:40:00,46.95,47.15,46.95,47.05,113620.0,42.9415,43.1244,42.9415,43.033,113620.0
2024-02-27 09:45:00,47.1,47.1,46.95,47.0,44704.6,43.0787,43.0787,42.9415,42.9872,44704.6
2024-02-27 09:50:00,46.95,47.05,46.95,46.95,9146.2,42.9415,43.033,42.9415,42.9415,9146.2
2024-02-27 09:55:00,47.0,47.0,46.85,46.9,15803.0,42.9872,42.9872,42.85,42.8958,15803.0
2024-02-27 10:00:00,46.9,46.9,46.75,46.85,55395.4,42.8958,42.8958,42.7586,42.85,55395.4
2024-02-27 10:05:00,46.85,47.0,46.8,46.85,50601.0,42.85,42.9872,42.8043,42.85,50601.0
2024-02-27 10:10:00,46.8,46.9,46.8,46.8,74199.6,42.8043,42.8958,42.8043,42.8043,74199.6
2024-02-27 10:15:00,46.85,46.9,46.7,46.7,43850.4,42.85,42.8958,42.7128,42.7128,43850.4
2024-02-27 10:20:00,46.7,46.8,46.65,46.75,21559.2,42.7128,42.8043,42.6671,42.7586,21559.2
2024-02-27 10:25:00,46.8,46.9,46.75,46.8,40853.0,42.8043,42.8958,42.7586,42.8043,40853.0
2024-02-27 10:30:00,46.8,46.85,46.75,46.8,69113.2,42.8043,42.85,42.7586,42.8043,69113.2
2024-02-27 10:35:00,46.8,46.9,46.75,46.85,32133.4,42.8043,42.8958,42.7586,42.85,32133.4
2024-02-27 10:40:00,46.85,46.95,46.85,46.9,31151.8,42.85,42.9415,42.85,42.8958,31151.8
2024-02-27 10:45:00,46.85,46.95,46.7,46.75,69745.2,42.85,42.9415,42.7128,42.7586,69745.2
2024-02-27 10:50:00,46.75,46.85,46.7,46.85,29267.2,42.7586,42.85,42.7128,42.85,29267.2
2024-02-27 10:55:00,46.85,46.85,46.75,46.8,24287.0,42.85,42.85,42.7586,42.8043,24287.0
2024-02-27 11:00:00,46.75,46.85,46.75,46.8,25707.6,42.7586,42.85,42.7586,42.8043,25707.6
2024-02-27 11:05:00,46.8,46.9,46.8,46.9,42310.8,42.8043,42.8958,42.8043,42.8958,42310.8
2024-02-27 11:10:00,46.9,46.95,46.85,46.85,40189.4,42.8958,42.9415,42.85,42.85,40189.4
2024-02-27 11:15:00,46.85,46.95,46.85,46.9,34803.4,42.85,42.9415,42.85,42.8958,34803.4
2024-02-27 11:20:00,46.9,46.95,46.9,46.9,22521.0,42.8958,42.9415,42.8958,42.8958,22521.0
2024-02-27 11:25:00,46.9,46.95,46.85,46.95,59844.2,42.8958,42.9415,42.85,42.9415,59844.2
2024-02-27 11:30:00,47.0,47.0,46.9,46.9,29246.0,42.9872,42.9872,42.8958,42.8958,29246.0
2024-02-27 11:35:00,46.9,47.0,46.9,46.95,9491.0,42.8958,42.9872,42.8958,42.9415,9491.0
2024-02-27 11:40:00,46.95,47.05,46.95,46.95,36229.2,42.9415,43.033,42.9415,42.9415,36229.2
2024-02-27 11:45:00,46.95,47.0,46.9,46.95,9358.0,42.9415,42.9872,42.8958,42.9415,9358.0
2024-02-27 11:50:00,46.9,46.95,46.85,46.9,14205.4,42.8958,42.9415,42.85,42.8958,14205.4
2024-02-27 11:55:00,46.85,46.9,46.8,46.85,25853.8,42.85,42.8958,42.8043,42.85,25853.8
2024-02-27 12:00:00,46.85,46.9,46.8,46.85,34460.8,42.85,42.8958,42.8043,42.85,34460.8
2024-02-27 12:05:00,46.85,46.85,46.8,46.85,3898.4,42.85,42.85,42.8043,42.85,3898.4
2024-02-27 12:10:00,46.85,46.9,46.8,46.85,23027.4,42.85,42.8958,42.8043,42.85,23027.4
2024-02-27 12:15:00,46.85,46.95,46.8,46.9,74254.4,42.85,42.9415,42.8043,42.8958,74254.4
2024-02-27 12:20:00,46.9,47.05,46.9,47.05,37591.0,42.8958,43.033,42.8958,43.033,37591.0
2024-02-27 12:25:00,47.05,47.05,46.9,47.0,68829.0,43.033,43.033,42.8958,42.9872,68829.0
2024-02-27 12:30:00,46.95,47.0,46.9,47.0,49051.8,42.9415,42.9872,42.8958,42.9872,49051.8
2024-02-27 12:35:00,47.0,47.15,46.95,47.15,27327.2,42.9872,43.1244,42.9415,43.1244,27327.2
2024-02-27 12:40:00,47.15,47.15,47.05,47.05,27007.6,43.1244,43.1244,43.033,43.033,27007.6
2024-02-27 12:45:00,47.1,47.15,47.05,47.1,6905.2,43.0787,43.1244,43.033,43.0787,6905.2
2024-02-27 12:50:00,47.1,47.2,47.1,47.2,20436.8,43.0787,43.1701,43.0787,43.1701,20436.8
2024-02-27 12:55:00,47.2,47.25,47.15,47.25,23476.8,43.1701,43.2159,43.1244,43.2159,23476.8
2024-02-27 13:00:00,47.25,47.35,47.1,47.15,48317.4,43.2159,43.3073,43.0787,43.1244,48317.4
2024-02-27 13:05:00,47.2,47.2,47.1,47.2,8073.0,43.1701,43.1701,43.0787,43.1701,8073.0
2024-02-27 13:10:00,47.15,47.2,47.05,47.1,18680.4,43.1244,43.1701,43.033,43.0787,18680.4
2024-02-27 13:15:00,47.1,47.15,47.05,47.1,21680.8,43.0787,43.1244,43.033,43.0787,21680.8
2024-02-27 13:20:00,47.15,47.15,47.0,47.1,21201.0,43.1244,43.1244,42.9872,43.0787,21201.0
2024-02-27 13:25:00,47.05,47.2,47.05,47.2,30299.6,43.033,43.1701,43.033,43.1701,30299.6
2024-02-27 13:30:00,47.15,47.2,47.1,47.1,67720.6,43.1244,43.1701,43.0787,43.0787,67720.6
2024-02-27 13:35:00,47.15,47.15,47.1,47.1,12655.6,43.1244,43.1244,43.0787,43.0787,12655.6
2024-02-27 13:40:00,47.1,47.15,47.05,47.1,77923.6,43.0787,43.1244,43.033,43.0787,77923.6
2024-02-27 13:45:00,47.1,47.15,47.05,47.1,14289.8,43.0787,43.1244,43.033,43.0787,14289.8
2024-02-27 13:50:00,47.05,47.15,47.05,47.1,17310.6,43.033,43.1244,43.033,43.0787,17310.6
2024-02-27 13:55:00,47.15,47.15,47.0,47.05,39094.0,43.1244,43.1244,42.9872,43.033,39094.0
2024-02-27 14:00:00,47.0,47.0,46.95,47.0,21834.2,42.9872,42.9872,42.9415,42.9872,21834.2
2024-02-27 14:05:00,46.95,47.0,46.95,46.95,1506.8,42.9415,42.9872,42.9415,42.9415,1506.8
2024-02-27 14:10:00,46.95,47.0,46.9,46.9,1870.6,42.9415,42.9872,42.8958,42.8958,1870.6
2024-02-27 14:15:00,46.9,46.9,46.8,46.85,12679.8,42.8958,42.8958,42.8043,42.85,12679.8
2024-02-27 14:20:00,46.85,46.85,46.8,46.85,34353.4,42.85,42.85,42.8043,42.85,34353.4
2024-02-27 14:25:00,46.8,46.9,46.8,46.85,40064.0,42.8043,42.8958,42.8043,42.85,40064.0
2024-02-27 14:30:00,46.85,46.85,46.75,46.75,11463.2,42.85,42.85,42.7586,42.7586,11463.2
2024-02-27 14:35:00,46.75,46.8,46.7,46.75,47399.0,42.7586,42.8043,42.7128,42.7586,47399.0
2024-02-27 14:40:00,46.75,46.8,46.7,46.75,25016.8,42.7586,42.8043,42.7128,42.7586,25016.8
2024-02-27 14:45:00,46.8,46.85,46.75,46.75,59983.6,42.8043,42.85,42.7586,42.7586,59983.6
2024-02-27 14:50:00,46.8,46.8,46.75,46.8,9021.4,42.8043,42.8043,42.7586,42.8043,9021.4
2024-02-27 14:55:00,46.8,46.8,46.7,46.7,12293.0,42.8043,42.8043,42.7128,42.7128,12293.0
2024-02-27 15:00:00,46.7,46.8,46.7,46.8,26310.6,42.7128,42.8043,42.7128,42.8043,26310.6
2024-02-27 15:05:00,46.75,46.8,46.75,46.8,8645.8,42.7586,42.8043,42.7586,42.8043,8645.8
2024-02-27 15:10:00,46.75,46.8,46.7,46.75,25135.8,42.7586,42.8043,42.7128,42.7586,25135.8
2024-02-27 15:15:00,46.75,46.85,46.75,46.8,20784.2,42.7586,42.85,42.7586,42.8043,20784.2
2024-02-27 15:20:00,46.85,46.85,46.7,46.75,13197.8,42.85,42.85,42.7128,42.7586,13197.8
2024-02-27 15:25:00,46.75,46.75,46.7,46.75,7410.2,42.7586,42.7586,42.7128,42.7586,7410.2
2024-02-27 15:30:00,46.75,46.85,46.7,46.8,30582.0,42.7586,42.85,42.7128,42.8043,30582.0
2024-02-27 15:35:00,46.85,46.85,46.8,46.8,1197.0,42.85,42.85,42.8043,42.8043,1197.0
2024-02-27 15:40:00,46.85,46.85,46.75,46.8,11842.0,42.85,42.85,42.7586,42.8043,11842.0
2024-02-27 15:45:00,46.8,46.8,46.75,46.8,1787.2,42.8043,42.8043,42.7586,42.8043,1787.2
2024-02-27 15:50:00,46.75,46.8,46.7,46.8,65625.6,42.7586,42.8043,42.7128,42.8043,65625.6
2024-02-27 15:55:00,46.8,46.8,46.7,46.8,86910.0,42.8043,42.8043,42.7128,42.8043,86910.0
2024-02-28 09:30:00,47.25,47.4,47.15,47.25,145146.2,43.2159,43.3531,43.1244,43.2159,145146.2
2024-02-28 09:35:00,47.25,47.25,47.15,47.2,61416.2,43.2159,43.2159,43.1244,43.1701,61416.2
2024-02-28 09:40:00,47.2,47.3,47.1,47.25,63101.8,43.1701,43.2616,43.0787,43.2159,63101.8
2024-02-28 09:45:00,47.3,47.4,47.25,47.35,29762.4,43.2616,43.3531,43.2159,43.3073,29762.4
2024-02-28 09:50:00,47.35,47.5,47.3,47.45,70062.2,43.3073,43.4445,43.2616,43.3988,70062.2
2024-02-28 09:55:00,47.45,47.45,47.35,47.4,32389.2,43.3988,43.3988,43.3073,43.3531,32389.2
2024-02-28 10:00:00,47.4,47.5,47.35,47.35,32851.0,43.3531,43.4445,43.3073,43.3073,32851.0
2024-02-28 10:05:00,47.4,47.45,47.3,47.3,30652.6,43.3531,43.3988,43.2616,43.2616,30652.6
2024-02-28 10:10:00,47.3,47.35,47.25,47.35,11814.6,43.2616,43.3073,43.2159,43.3073,11814.6
2024-02-28 10:15:00,47.3,47.35,47.25,47.3,12361.2,43.2616,43.3073,43.2159,43.2616,12361.2
2024-02-28 10:20:00,47.3,47.4,47.25,47.35,32024.8,43.2616,43.3531,43.2159,43.3073,32024.8
2024-02-28 10:25:00,47.4,47.45,47.3,47.35,81909.8,43.3531,43.3988,43.2616,43.3073,81909.8
2024-02-28 10:30:00,47.35,47.4,47.25,47.3,43005.6,43.3073,43.3531,43.2159,43.2616,43005.6
2024-02-28 10:35:00,47.3,47.3,47.2,47.25,52975.8,43.2616,43.2616,43.1701,43.2159,52975.8
2024-02-28 10:40:00,47.25,47.3,47.25,47.25,12975.8,43.2159,43.2616,43.2159,43.2159,12975.8
2024-02-28 10:45:00,47.25,47.3,47.2,47.3,93248.6,43.2159,43.2616,43.1701,43.2616,93248.6
2024-02-28 10:50:00,47.3,47.35,47.25,47.3,49291.0,43.2616,43.3073,43.2159,43.2616,49291.0
2024-02-28 10:55:00,47.3,47.3,47.2,47.2,22980.2,43.2616,43.2616,43.1701,43.1701,22980.2
2024-02-28 11:00:00,47.2,47.2,47.05,47.1,48206.0,43.1701,43.1701,43.033,43.0787,48206.0
2024-02-28 11:05:00,47.1,47.15,47.05,47.1,20909.2,43.0787,43.1244,43.033,43.0787,20909.2
2024-02-28 11:10:00,47.15,47.2,47.1,47.15,29006.4,43.1244,43.1701,43.0787,43.1244,29006.4
2024-02-28 11:15:00,47.15,47.15,47.05,47.05,6710.4,43.1244,43.1244,43.033,43.033,6710.4
2024-02-28 11:20:00,47.05,47.1,47.0,47.1,19210.4,43.033,43.0787,42.9872,43.0787,19210.4
2024-02-28 11:25:00,47.1,47.1,47.05,47.05,1250.4,43.0787,43.0787,43.033,43.033,1250.4
2024-02-28 11:30:00,47.05,47.1,47.0,47.1,22037.6,43.033,43.0787,42.9872,43.0787,22037.6
2024-02-28 11:35:00,47.05,47.1,47.0,47.05,14344.6,43.033,43.0787,42.9872,43.033,14344.6
2024-02-28 11:40:00,47.05,47.05,47.0,47.05,4697.6,43.033,43.033,42.9872,43.033,4697.6
2024-02-28 11:45:00,47.05,47.05,46.95,47.05,29440.8,43.033,43.033,42.9415,43.033,29440.8
2024-02-28 11:50:00,47.05,47.05,47.0,47.05,4093.4,43.033,43.033,42.9872,43.033,4093.4
2024-02-28 11:55:00,47.05,47.1,47.0,47.05,45258.6,43.033,43.0787,42.9872,43.033,45258.6
2024-02-28 12:00:00,47.05,47.15,47.0,47.05,32911.4,43.033,43.1244,42.9872,43.033,32911.4
2024-02-28 12:05:00,47.05,47.1,47.0,47.1,16732.4,43.033,43.0787,42.9872,43.0787,16732.4
2024-02-28 12:10:00,47.1,47.15,47.05,47.1,24045.4,43.0787,43.1244,43.033,43.0787,24045.4
2024-02-28 12:15:00,47.1,47.15,47.05,47.15,22938.4,43.0787,43.1244,43.033,43.1244,22938.4
2024-02-28 12:20:00,47.2,47.2,47.1,47.15,22027.2,43.1701,43.1701,43.0787,43.1244,22027.2
2024-02-28 12:25:00,47.15,47.25,47.1,47.2,37867.6,43.1244,43.2159,43.0787,43.1701,37867.6
2024-02-28 12:30:00,47.25,47.35,47.2,47.35,17299.2,43.2159,43.3073,43.1701,43.3073,17299.2
2024-02-28 12:35:00,47.35,47.4,47.3,47.35,11077.6,43.3073,43.3531,43.2616,43.3073,11077.6
2024-02-28 12:40:00,47.35,47.4,47.3,47.3,15906.0,43.3073,43.3531,43.2616,43.2616,15906.0
2024-02-28 12:45:00,47.3,47.35,47.25,47.25,7587.4,43.2616,43.3073,43.2159,43.2159,7587.4
2024-02-28 12:50:00,47.3,47.3,47.25,47.25,2329.0,43.2616,43.2616,43.2159,43.2159,2329.0
2024-02-28 12:55:00,47.25,47.3,47.25,47.3,3100.8,43.2159,43.2616,43.2159,43.2616,3100.8
2024-02-28 13:00:00,47.3,47.35,47.25,47.3,42997.2,43.2616,43.3073,43.2159,43.2616,42997.2
2024-02-28 13:05:00,47.35,47.4,47.3,47.4,33021.2,43.3073,43.3531,43.2616,43.3531,33021.2
2024-02-28 13:10:00,47.4,47.4,47.3,47.3,6906.0,43.3531,43.3531,43.2616,43.2616,6906.0
2024-02-28 13:15:00,47.3,47.3,47.2,47.25,27225.8,43.2616,43.2616,43.1701,43.2159,27225.8
2024-02-28 13:20:00,47.2,47.25,47.15,47.2,3065.0,43.1701,43.2159,43.1244,43.1701,3065.0
2024-02-28 13:25:00,47.2,47.25,47.15,47.2,33674.8,43.1701,43.2159,43.1244,43.1701,33674.8
2024-02-28 13:30:00,47.15,47.2,47.1,47.15,62240.2,43.1244,43.1701,43.0787,43.1244,62240.2
2024-02-28 13:35:00,47.15,47.15,47.1,47.1,1061.2,43.1244,43.1244,43.0787,43.0787,1061.2
2024-02-28 13:40:00,47.1,47.15,47.05,47.15,9576.0,43.0787,43.1244,43.033,43.1244,9576.0
2024-02-28 13:45:00,47.15,47.2,47.1,47.2,8655.2,43.1244,43.1701,43.0787,43.1701,8655.2
2024-02-28 13:50:00,47.2,47.2,47.15,47.15,1800.0,43.1701,43.1701,43.1244,43.1244,1800.0
2024-02-28 13:55:00,47.2,47.2,47.1,47.15,7627.2,43.1701,43.1701,43.0787,43.1244,7627.2
2024-02-28 14:00:00,47.15,47.15,47.1,47.15,1944.0,43.1244,43.1244,43.0787,43.1244,1944.0
2024-02-28 14:05:00,47.15,47.25,47.15,47.2,18026.6,43.1244,43.2159,43.1244,43.1701,18026.6
2024-02-28 14:10:00,47.25,47.35,47.25,47.3,50744.2,43.2159,43.3073,43.2159,43.2616,50744.2
2024-02-28 14:15:00,47.3,47.35,47.25,47.3,83094.2,43.2616,43.3073,43.2159,43.2616,83094.2
2024-02-28 14:20:00,47.3,47.3,47.25,47.25,9106.2,43.2616,43.2616,43.2159,43.2159,9106.2
2024-02-28 14:25:00,47.3,47.35,47.25,47.3,14966.4,43.2616,43.3073,43.2159,43.2616,14966.4
2024-02-28 14:30:00,47.35,47.35,47.3,47.3,9084.8,43.3073,43.3073,43.2616,43.2616,9084.8
2024-02-28 14:35:00,47.35,47.45,47.35,47.4,78951.4,43.3073,43.3988,43.3073,43.3531,78951.4
2024-02-28 14:40:00,47.4,47.45,47.35,47.4,22751.4,43.3531,43.3988,43.3073,43.3531,22751.4
2024-02-28 14:45:00,47.4,47.4,47.35,47.35,8886.0,43.3531,43.3531,43.3073,43.3073,8886.0
2024-02-28 14:50:00,47.4,47.45,47.35,47.35,54971.0,43.3531,43.3988,43.3073,43.3073,54971.0
2024-02-28 14:55:00,47.35,47.4,47.3,47.3,44333.2,43.3073,43.3531,43.2616,43.2616,44333.2
2024-02-28 15:00:00,47.3,47.35,47.2,47.25,40491.0,43.2616,43.3073,43.1701,43.2159,40491.0
2024-02-28 15:05:00,47.25,47.4,47.2,47.35,80041.4,43.2159,43.3531,43.1701,43.3073,80041.4
2024-02-28 15:10:00,47.35,47.4,47.35,47.35,7632.6,43.3073,43.3531,43.3073,43.3073,7632.6
2024-02-28 15:15:00,47.35,47.4,47.3,47.3,32004.6,43.3073,43.3531,43.2616,43.2616,32004.6
2024-02-28 15:20:00,47.3,47.35,47.25,47.3,19690.0,43.2616,43.3073,43.2159,43.2616,19690.0
2024-02-28 15:25:00,47.3,47.3,47.2,47.25,8459.0,43.2616,43.2616,43.1701,43.2159,8459.0
2024-02-28 15:30:00,47.25,47.3,47.2,47.25,33188.4,43.2159,43.2616,43.1701,43.2159,33188.4
2024-02-28 15:35:00,47.25,47.3,47.2,47.3,26246.2,43.2159,43.2616,43.1701,43.2616,26246.2
2024-02-28 15:40:00,47.3,47.3,47.25,47.3,18825.0,43.2616,43.2616,43.2159,43.2616,18825.0
2024-02-28 15:45:00,47.3,47.4,47.25,47.35,168330.2,43.2616,43.3531,43.2159,43.3073,168330.2
2024-02-28 15:50:00,47.35,47.4,47.3,47.4,16769.2,43.3073,43.3531,43.2616,43.3531,16769.2
2024-02-28 15:55:00,47.35,47.4,47.25,47.3,72248.0,43.3073,43.3531,43.2159,43.2616,72248.0
2024-02-29 09:30:00,46.65,46.75,46.5,46.5,90715.4,42.6671,42.7586,42.5299,42.5299,90715.4
2024-02-29 09:35:00,46.55,46.65,46.45,46.6,77569.8,42.5756,42.6671,42.4842,42.6214,77569.8
2024-02-29 09:40:00,46.6,46.7,46.55,46.65,76402.4,42.6214,42.7128,42.5756,42.6671,76402.4
2024-02-29 09:45:00,46.6,46.7,46.55,46.6,43692.6,42.6214,42.7128,42.5756,42.6214,43692.6
2024-02-29 09:50:00,46.65,46.7,46.5,46.55,22775.0,42.6671,42.7128,42.5299,42.5756,22775.0
2024-02-29 09:55:00,46.55,46.6,46.5,46.55,16592.0,42.5756,42.6214,42.5299,42.5756,16592.0
2024-02-29 10:00:00,46.55,46.6,46.45,46.5,58966.0,42.5756,42.6214,42.4842,42.5299,58966.0
2024-02-29 10:05:00,46.55,46.7,46.5,46.6,73785.6,42.5756,42.7128,42.5299,42.6214,73785.6
2024-02-29 10:10:00,46.6,46.95,46.6,46.9,95418.8,42.6214,42.9415,42.6214,42.8958,95418.8
2024-02-29 10:15:00,46.9,46.95,46.75,46.85,56420.2,42.8958,42.9415,42.7586,42.85,56420.2
2024-02-29 10:20:00,46.8,46.85,46.7,46.75,23002.6,42.8043,42.85,42.7128,42.7586,23002.6
2024-02-29 10:25:00,46.7,46.8,46.7,46.75,32251.2,42.7128,42.8043,42.7128,42.7586,32251.2
2024-02-29 10:30:00,46.75,46.8,46.7,46.75,73055.6,42.7586,42.8043,42.7128,42.7586,73055.6
2024-02-29 10:35:00,46.75,46.8,46.65,46.65,40717.4,42.7586,42.8043,42.6671,42.6671,40717.4
2024-02-29 10:40:00,46.65,46.85,46.65,46.8,45982.2,42.6671,42.85,42.6671,42.8043,45982.2
2024-02-29 10:45:00,46.85,46.9,46.65,46.7,53548.4,42.85,42.8958,42.6671,42.7128,53548.4
2024-02-29 10:50:00,46.7,46.9,46.65,46.9,86314.0,42.7128,42.8958,42.6671,42.8958,86314.0
2024-02-29 10:55:00,46.85,46.9,46.8,46.85,47052.4,42.85,42.8958,42.8043,42.85,47052.4
2024-02-29 11:00:00,46.85,47.05,46.8,46.9,93549.0,42.85,43.033,42.8043,42.8958,93549.0
2024-02-29 11:05:00,46.9,46.95,46.8,46.85,72765.6,42.8958,42.9415,42.8043,42.85,72765.6
2024-02-29 11:10:00,46.85,46.9,46.8,46.8,33962.6,42.85,42.8958,42.8043,42.8043,33962.6
2024-02-29 11:15:00,46.8,46.85,46.75,46.85,67874.4,42.8043,42.85,42.7586,42.85,67874.4
2024-02-29 11:20:00,46.8,46.9,46.8,46.85,46395.6,42.8043,42.8958,42.8043,42.85,46395.6
2024-02-29 11:25:00,46.85,47.0,46.8,46.95,121142.6,42.85,42.9872,42.8043,42.9415,121142.6
2024-02-29 11:30:00,46.95,47.1,46.95,47.1,58857.4,42.9415,43.0787,42.9415,43.0787,58857.4
2024-02-29 11:35:00,47.05,47.3,47.0,47.25,83312.8,43.033,43.2616,42.9872,43.2159,83312.8
2024-02-29 11:40:00,47.3,47.4,47.15,47.2,136109.8,43.2616,43.3531,43.1244,43.1701,136109.8
2024-02-29 11:45:00,47.2,47.25,47.05,47.1,77348.8,43.1701,43.2159,43.033,43.0787,77348.8
2024-02-29 11:50:00,47.05,47.1,46.95,46.95,55854.6,43.033,43.0787,42.9415,42.9415,55854.6
2024-02-29 11:55:00,47.0,47.0,46.9,46.9,17226.8,42.9872,42.9872,42.8958,42.8958,17226.8
2024-02-29 12:00:00,46.95,46.95,46.8,46.85,109604.6,42.9415,42.9415,42.8043,42.85,109604.6
2024-02-29 12:05:00,46.85,47.0,46.85,46.95,85025.8,42.85,42.9872,42.85,42.9415,85025.8
2024-02-29 12:10:00,46.95,46.95,46.85,46.9,63481.8,42.9415,42.9415,42.85,42.8958,63481.8
2024-02-29 12:15:00,46.9,46.95,46.85,46.9,73461.0,42.8958,42.9415,42.85,42.8958,73461.0
2024-02-29 12:20:00,46.85,46.95,46.85,46.9,23446.0,42.85,42.9415,42.85,42.8958,23446.0
2024-02-29 12:25:00,46.9,47.0,46.9,47.0,24007.4,42.8958,42.9872,42.8958,42.9872,24007.4
2024-02-29 12:30:00,46.95,47.0,46.9,46.95,28199.8,42.9415,42.9872,42.8958,42.9415,28199.8
2024-02-29 12:35:00,46.95,47.0,46.9,46.9,67732.6,42.9415,42.9872,42.8958,42.8958,67732.6
2024-02-29 12:40:00,46.9,46.95,46.85,46.9,40642.0,42.8958,42.9415,42.85,42.8958,40642.0
2024-02-29 12:45:00,46.9,46.95,46.8,46.9,41620.8,42.8958,42.9415,42.8043,42.8958,41620.8
2024-02-29 12:50:00,46.85,46.9,46.75,46.8,29102.6,42.85,42.8958,42.7586,42.8043,29102.6
2024-02-29 12:55:00,46.8,46.8,46.7,46.75,50356.0,42.8043,42.8043,42.7128,42.7586,50356.0
2024-02-29 13:00:00,46.75,46.75,46.7,46.7,14329.0,42.7586,42.7586,42.7128,42.7128,14329.0
2024-02-29 13:05:00,46.75,46.75,46.65,46.7,49100.6,42.7586,42.7586,42.6671,42.7128,49100.6
2024-02-29 13:10:00,46.65,46.7,46.6,46.65,58146.6,42.6671,42.7128,42.6214,42.6671,58146.6
2024-02-29 13:15:00,46.65,46.7,46.6,46.7,22551.4,42.6671,42.7128,42.6214,42.7128,22551.4
2024-02-29 13:20:00,46.7,46.75,46.65,46.7,15159.8,42.7128,42.7586,42.6671,42.7128,15159.8
2024-02-29 13:25:00,46.7,46.7,46.6,46.6,10541.4,42.7128,42.7128,42.6214,42.6214,10541.4
2024-02-29 13:30:00,46.65,46.65,46.6,46.65,6330.0,42.6671,42.6671,42.6214,42.6671,6330.0
2024-02-29 13:35:00,46.65,46.7,46.6,46.65,9375.8,42.6671,42.7128,42.6214,42.6671,9375.8
2024-02-29 13:40:00,46.7,46.75,46.65,46.7,29847.0,42.7128,42.7586,42.6671,42.7128,29847.0
2024-02-29 13:45:00,46.7,46.75,46.65,46.7,37244.2,42.7128,42.7586,42.6671,42.7128,37244.2
2024-02-29 13:50:00,46.7,46.75,46.6,46.65,27239.8,42.7128,42.7586,42.6214,42.6671,27239.8
2024-02-29 13:55:00,46.65,46.65,46.6,46.65,5874.2,42.6671,42.6671,42.6214,42.6671,5874.2
2024-02-29 14:00:00,46.65,46.7,46.6,46.65,17407.0,42.6671,42.7128,42.6214,42.6671,17407.0
2024-02-29 14:05:00,46.65,46.75,46.6,46.65,26940.0,42.6671,42.7586,42.6214,42.6671,26940.0
2024-02-29 14:10:00,46.7,46.7,46.6,46.6,11158.8,42.7128,42.7128,42.6214,42.6214,11158.8
2024-02-29 14:15:00,46.6,46.65,46.55,46.6,23607.8,42.6214,42.6671,42.5756,42.6214,23607.8
2024-02-29 14:20:00,46.55,46.65,46.55,46.6,17537.2,42.5756,42.6671,42.5756,42.6214,17537.2
2024-02-29 14:25:00,46.65,46.8,46.6,46.75,32500.6,42.6671,42.8043,42.6214,42.7586,32500.6
2024-02-29 14:30:00,46.75,46.75,46.65,46.7,34923.0,42.7586,42.7586,42.6671,42.7128,34923.0
2024-02-29 14:35:00,46.7,46.75,46.65,46.7,48134.0,42.7128,42.7586,42.6671,42.7128,48134.0
2024-02-29 14:40:00,46.7,46.75,46.65,46.75,46022.2,42.7128,42.7586,42.6671,42.7586,46022.2
2024-02-29 14:45:00,46.8,46.8,46.7,46.7,36115.8,42.8043,42.8043,42.7128,42.7128,36115.8
2024-02-29 14:50:00,46.75,46.8,46.7,46.75,13963.0,42.7586,42.8043,42.7128,42.7586,13963.0
2024-02-29 14:55:00,46.75,46.8,46.65,46.7,16611.8,42.7586,42.8043,42.6671,42.7128,16611.8
2024-02-29 15:00:00,46.65,46.7,46.6,46.7,27812.0,42.6671,42.7128,42.6214,42.7128,27812.0
2024-02-29 15:05:00,46.7,46.7,46.65,46.65,6122.8,42.7128,42.7128,42.6671,42.6671,6122.8
2024-02-29 15:10:00,46.65,46.75,46.65,46.75,10379.4,42.6671,42.7586,42.6671,42.7586,10379.4
2024-02-29 15:15:00,46.7,46.75,46.65,46.65,20463.6,42.7128,42.7586,42.6671,42.6671,20463.6
2024-02-29 15:20:00,46.65,46.7,46.6,46.65,17747.4,42.6671,42.7128,42.6214,42.6671,17747.4
2024-02-29 15:25:00,46.65,46.65,46.55,46.6,17237.8,42.6671,42.6671,42.5756,42.6214,17237.8
2024-02-29 15:30:00,46.55,46.65,46.55,46.65,40810.8,42.5756,42.6671,42.5756,42.6671,40810.8
2024-02-29 15:35:00,46.6,46.65,46.55,46.6,14882.0,42.6214,42.6671,42.5756,42.6214,14882.0
2024-02-29 15:40:00,46.55,46.6,46.5,46.6,51404.6,42.5756,42.6214,42.5299,42.6214,51404.6
2024-02-29 15:45:00,46.55,46.6,46.45,46.45,70508.8,42.5756,42.6214,42.4842,42.4842,70508.8
2024-02-29 15:50:00,46.45,46.5,46.4,46.4,79812.8,42.4842,42.5299,42.4384,42.4384,79812.8
2024-02-29 15:55:00,46.45,46.5,46.25,46.5,367839.6,42.4842,42.5299,42.3013,42.5299,367839.6
2024-03-01 09:30:00,46.35,46.35,46.1,46.15,92734.2,42.3927,42.3927,42.1641,42.2098,92734.2
2024-03-01 09:35:00,46.15,46.3,46.15,46.2,93792.6,42.2098,42.347,42.2098,42.2555,93792.6
2024-03-01 09:40:00,46.2,46.3,46.1,46.15,69228.8,42.2555,42.347,42.1641,42.2098,69228.8
2024-03-01 09:45:00,46.2,46.35,46.15,46.25,85791.2,42.2555,42.3927,42.2098,42.3013,85791.2
2024-03-01 09:50:00,46.25,46.3,46.2,46.2,53317.0,42.3013,42.347,42.2555,42.2555,53317.0
2024-03-01 09:55:00,46.25,46.3,46.15,46.15,31408.8,42.3013,42.347,42.2098,42.2098,31408.8
2024-03-01 10:00:00,46.15,46.25,45.95,46.2,148732.6,42.2098,42.3013,42.0269,42.2555,148732.6
2024-03-01 10:05:00,46.2,46.2,45.95,46.0,60176.8,42.2555,42.2555,42.0269,42.0726,60176.8
2024-03-01 10:10:00,45.95,46.0,45.85,45.9,85088.8,42.0269,42.0726,41.9354,41.9811,85088.8
2024-03-01 10:15:00,45.9,46.0,45.85,45.95,50478.0,41.9811,42.0726,41.9354,42.0269,50478.0
2024-03-01 10:20:00,45.95,46.05,45.9,46.0,47398.0,42.0269,42.1183,41.9811,42.0726,47398.0
2024-03-01 10:25:00,45.95,46.0,45.85,45.9,28533.4,42.0269,42.0726,41.9354,41.9811,28533.4
2024-03-01 10:30:00,45.95,46.1,45.9,46.05,49550.8,42.0269,42.1641,41.9811,42.1183,49550.8
2024-03-01 10:35:00,46.05,46.1,46.0,46.05,4189.8,42.1183,42.1641,42.0726,42.1183,4189.8
2024-03-01 10:40:00,46.0,46.05,45.95,46.0,21281.4,42.0726,42.1183,42.0269,42.0726,21281.4
2024-03-01 10:45:00,45.95,46.0,45.85,45.95,77693.0,42.0269,42.0726,41.9354,42.0269,77693.0
2024-03-01 10:50:00,45.95,46.0,45.85,45.9,18732.2,42.0269,42.0726,41.9354,41.9811,18732.2
2024-03-01 10:55:00,45.85,45.9,45.8,45.9,21501.6,41.9354,41.9811,41.8897,41.9811,21501.6
2024-03-01 11:00:00,45.85,45.9,45.7,45.7,26824.2,41.9354,41.9811,41.7982,41.7982,26824.2
2024-03-01 11:05:00,45.75,45.8,45.65,45.7,27219.6,41.8439,41.8897,41.7525,41.7982,27219.6
2024-03-01 11:10:00,45.65,45.75,45.65,45.7,26790.4,41.7525,41.8439,41.7525,41.7982,26790.4
2024-03-01 11:15:00,45.7,45.75,45.65,45.7,22518.8,41.7982,41.8439,41.7525,41.7982,22518.8
2024-03-01 11:20:00,45.65,45.7,45.6,45.65,41611.4,41.7525,41.7982,41.7068,41.7525,41611.4
2024-03-01 11:25:00,45.65,45.75,45.65,45.65,13271.2,41.7525,41.8439,41.7525,41.7525,13271.2
2024-03-01 11:30:00,45.65,45.75,45.65,45.7,30525.2,41.7525,41.8439,41.7525,41.7982,30525.2
2024-03-01 11:35:00,45.75,45.8,45.65,45.7,44984.0,41.8439,41.8897,41.7525,41.7982,44984.0
2024-03-01 11:40:00,45.65,45.7,45.65,45.65,4378.6,41.7525,41.7982,41.7525,41.7525,4378.6
2024-03-01 11:45:00,45.65,45.7,45.6,45.6,12701.6,41.7525,41.7982,41.7068,41.7068,12701.6
2024-03-01 11:50:00,45.6,45.65,45.55,45.6,38818.8,41.7068,41.7525,41.661,41.7068,38818.8
2024-03-01 11:55:00,45.6,45.65,45.55,45.6,38812.0,41.7068,41.7525,41.661,41.7068,38812.0
2024-03-01 12:00:00,45.65,45.7,45.6,45.65,54661.4,41.7525,41.7982,41.7068,41.7525,54661.4
2024-03-01 12:05:00,45.65,45.7,45.65,45.65,12032.4,41.7525,41.7982,41.7525,41.7525,12032.4
2024-03-01 12:10:00,45.7,45.7,45.55,45.6,56744.2,41.7982,41.7982,41.661,41.7068,56744.2
2024-03-01 12:15:00,45.6,45.6,45.5,45.55,17367.6,41.7068,41.7068,41.6153,41.661,17367.6
2024-03-01 12:20:00,45.55,45.55,45.45,45.45,72067.2,41.661,41.661,41.5696,41.5696,72067.2
2024-03-01 12:25:00,45.5,45.5,45.45,45.5,4345.6,41.6153,41.6153,41.5696,41.6153,4345.6
2024-03-01 12:30:00,45.45,45.55,45.45,45.45,36816.0,41.5696,41.661,41.5696,41.5696,36816.0
2024-03-01 12:35:00,45.5,45.5,45.4,45.45,27839.6,41.6153,41.6153,41.5238,41.5696,27839.6
2024-03-01 12:40:00,45.45,45.5,45.45,45.45,4276.6,41.5696,41.6153,41.5696,41.5696,4276.6
2024-03-01 12:45:00,45.45,45.5,45.4,45.4,24640.8,41.5696,41.6153,41.5238,41.5238,24640.8
2024-03-01 12:50:00,45.45,45.45,45.35,45.4,17363.2,41.5696,41.5696,41.4781,41.5238,17363.2
2024-03-01 12:55:00,45.4,45.4,45.35,45.4,13474.8,41.5238,41.5238,41.4781,41.5238,13474.8
2024-03-01 13:00:00,45.4,45.4,45.3,45.35,12244.4,41.5238,41.5238,41.4324,41.4781,12244.4
2024-03-01 13:05:00,45.35,45.35,45.25,45.3,20687.6,41.4781,41.4781,41.3866,41.4324,20687.6
2024-03-01 13:10:00,45.3,45.3,45.25,45.25,12151.8,41.4324,41.4324,41.3866,41.3866,12151.8
2024-03-01 13:15:00,45.25,45.3,45.25,45.3,3431.2,41.3866,41.4324,41.3866,41.4324,3431.2
2024-03-01 13:20:00,45.3,45.3,45.2,45.25,33952.0,41.4324,41.4324,41.3409,41.3866,33952.0
2024-03-01 13:25:00,45.25,45.3,45.2,45.2,52421.2,41.3866,41.4324,41.3409,41.3409,52421.2
2024-03-01 13:30:00,45.25,45.25,45.2,45.2,11690.6,41.3866,41.3866,41.3409,41.3409,11690.6
2024-03-01 13:35:00,45.25,45.25,45.15,45.15,32392.4,41.3866,41.3866,41.2952,41.2952,32392.4
2024-03-01 13:40:00,45.2,45.2,45.05,45.15,45221.2,41.3409,41.3409,41.2037,41.2952,45221.2
2024-03-01 13:45:00,45.15,45.15,45.05,45.15,36083.0,41.2952,41.2952,41.2037,41.2952,36083.0
2024-03-01 13:50:00,45.15,45.15,45.1,45.15,4958.0,41.2952,41.2952,41.2494,41.2952,4958.0
2024-03-01 13:55:00,45.1,45.15,45.05,45.05,7386.4,41.2494,41.2952,41.2037,41.2037,7386.4
2024-03-01 14:00:00,45.1,45.1,45.0,45.0,23276.6,41.2494,41.2494,41.158,41.158,23276.6
2024-03-01 14:05:00,45.05,45.1,45.0,45.05,14809.4,41.2037,41.2494,41.158,41.2037,14809.4
2024-03-01 14:10:00,45.05,45.1,45.0,45.05,110029.4,41.2037,41.2494,41.158,41.2037,110029.4
2024-03-01 14:15:00,45.05,45.05,44.95,45.0,35568.6,41.2037,41.2037,41.1122,41.158,35568.6
2024-03-01 14:20:00,45.05,45.1,44.95,45.05,44327.8,41.2037,41.2494,41.1122,41.2037,44327.8
2024-03-01 14:25:00,45.05,45.05,44.95,45.0,14542.2,41.2037,41.2037,41.1122,41.158,14542.2
2024-03-01 14:30:00,44.95,45.1,44.95,45.05,36200.0,41.1122,41.2494,41.1122,41.2037,36200.0
2024-03-01 14:35:00,45.05,45.1,45.0,45.1,30222.6,41.2037,41.2494,41.158,41.2494,30222.6
2024-03-01 14:40:00,45.1,45.15,45.05,45.05,74927.4,41.2494,41.2952,41.2037,41.2037,74927.4
2024-03-01 14:45:00,45.05,45.1,45.0,45.05,15913.2,41.2037,41.2494,41.158,41.2037,15913.2
2024-03-01 14:50:00,45.05,45.05,44.95,45.0,7161.4,41.2037,41.2037,41.1122,41.158,7161.4
2024-03-01 14:55:00,45.0,45.0,44.95,45.0,3159.2,41.158,41.158,41.1122,41.158,3159.2
2024-03-01 15:00:00,45.0,45.1,44.95,45.1,49337.8,41.158,41.2494,41.1122,41.2494,49337.8
2024-03-01 15:05:00,45.1,45.15,45.0,45.1,49513.6,41.2494,41.2952,41.158,41.2494,49513.6
2024-03-01 15:10:00,45.1,45.2,45.05,45.15,19848.8,41.2494,41.3409,41.2037,41.2952,19848.8
2024-03-01 15:15:00,45.15,45.2,45.1,45.15,45084.0,41.2952,41.3409,41.2494,41.2952,45084.0
2024-03-01 15:20:00,45.15,45.15,45.1,45.15,13706.6,41.2952,41.2952,41.2494,41.2952,13706.6
2024-03-01 15:25:00,45.15,45.15,45.05,45.05,22627.0,41.2952,41.2952,41.2037,41.2037,22627.0
2024-03-01 15:30:00,45.1,45.15,45.05,45.1,39857.4,41.2494,41.2952,41.2037,41.2494,39857.4
2024-03-01 15:35:00,45.1,45.15,45.1,45.1,3810.0,41.2494,41.2952,41.2494,41.2494,3810.0
2024-03-01 15:40:00,45.15,45.2,45.1,45.1,55015.8,41.2952,41.3409,41.2494,41.2494,55015.8
2024-03-01 15:45:00,45.1,45.15,45.05,45.05,34698.2,41.2494,41.2952,41.2037,41.2037,34698.2
2024-03-01 15:50:00,45.1,45.15,45.05,45.15,29223.0,41.2494,41.2952,41.2037,41.2952,29223.0
2024-03-01 15:55:00,45.1,45.15,45.05,45.15,92285.6,41.2494,41.2952,41.2037,41.2952,92285.6
2024-03-04 09:30:00,45.15,45.4,45.1,45.25,149248.4,41.2952,41.5238,41.2494,41.3866,149248.4
2024-03-04 09:35:00,45.25,45.3,45.15,45.2,54599.8,41.3866,41.4324,41.2952,41.3409,54599.8
2024-03-04 09:40:00,45.2,45.3,45.15,45.3,32484.6,41.3409,41.4324,41.2952,41.4324,32484.6
2024-03-04 09:45:00,45.25,45.35,45.2,45.3,56103.6,41.3866,41.4781,41.3409,41.4324,56103.6
2024-03-04 09:50:00,45.35,45.35,45.25,45.3,59091.2,41.4781,41.4781,41.3866,41.4324,59091.2
2024-03-04 09:55:00,45.3,45.35,45.2,45.35,61726.8,41.4324,41.4781,41.3409,41.4781,61726.8
2024-03-04 10:00:00,45.35,45.4,45.25,45.35,59118.2,41.4781,41.5238,41.3866,41.4781,59118.2
2024-03-04 10:05:00,45.3,45.4,45.25,45.3,36883.8,41.4324,41.5238,41.3866,41.4324,36883.8
2024-03-04 10:10:00,45.25,45.35,45.25,45.35,30382.0,41.3866,41.4781,41.3866,41.4781,30382.0
2024-03-04 10:15:00,45.35,45.35,45.25,45.35,26061.0,41.4781,41.4781,41.3866,41.4781,26061.0
2024-03-04 10:20:00,45.3,45.4,45.3,45.3,42177.2,41.4324,41.5238,41.4324,41.4324,42177.2
2024-03-04 10:25:00,45.3,45.4,45.25,45.35,101866.8,41.4324,41.5238,41.3866,41.4781,101866.8
2024-03-04 10:30:00,45.35,45.4,45.25,45.25,72014.2,41.4781,41.5238,41.3866,41.3866,72014.2
2024-03-04 10:35:00,45.25,45.3,45.15,45.15,34361.6,41.3866,41.4324,41.2952,41.2952,34361.6
2024-03-04 10:40:00,45.2,45.2,45.15,45.15,28574.8,41.3409,41.3409,41.2952,41.2952,28574.8
2024-03-04 10:45:00,45.2,45.2,45.15,45.2,26928.6,41.3409,41.3409,41.2952,41.3409,26928.6
2024-03-04 10:50:00,45.15,45.25,45.15,45.2,23800.2,41.2952,41.3866,41.2952,41.3409,23800.2
2024-03-04 10:55:00,45.2,45.25,45.2,45.25,29604.2,41.3409,41.3866,41.3409,41.3866,29604.2
2024-03-04 11:00:00,45.2,45.25,45.15,45.25,29110.6,41.3409,41.3866,41.2952,41.3866,29110.6
2024-03-04 11:05:00,45.25,45.3,45.2,45.25,33968.2,41.3866,41.4324,41.3409,41.3866,33968.2
2024-03-04 11:10:00,45.2,45.3,45.2,45.25,25978.4,41.3409,41.4324,41.3409,41.3866,25978.4
2024-03-04 11:15:00,45.25,45.3,45.15,45.2,40665.8,41.3866,41.4324,41.2952,41.3409,40665.8
2024-03-04 11:20:00,45.2,45.3,45.2,45.25,64131.0,41.3409,41.4324,41.3409,41.3866,64131.0
2024-03-04 11:25:00,45.3,45.3,45.25,45.25,10726.2,41.4324,41.4324,41.3866,41.3866,10726.2
2024-03-04 11:30:00,45.25,45.4,45.25,45.35,68142.8,41.3866,41.5238,41.3866,41.4781,68142.8
2024-03-04 11:35:00,45.4,45.4,45.25,45.25,77574.4,41.5238,41.5238,41.3866,41.3866,77574.4
2024-03-04 11:40:00,45.3,45.35,45.25,45.3,31925.0,41.4324,41.4781,41.3866,41.4324,31925.0
2024-03-04 11:45:00,45.3,45.35,45.25,45.25,60627.6,41.4324,41.4781,41.3866,41.3866,60627.6
2024-03-04 11:50:00,45.25,45.3,45.2,45.25,26064.6,41.3866,41.4324,41.3409,41.3866,26064.6
2024-03-04 11:55:00,45.25,45.25,45.2,45.2,17605.4,41.3866,41.3866,41.3409,41.3409,17605.4
2024-03-04 12:00:00,45.2,45.3,45.2,45.3,36141.4,41.3409,41.4324,41.3409,41.4324,36141.4
2024-03-04 12:05:00,45.25,45.35,45.25,45.3,95930.6,41.3866,41.4781,41.3866,41.4324,95930.6
2024-03-04 12:10:00,45.3,45.3,45.2,45.2,43359.2,41.4324,41.4324,41.3409,41.3409,43359.2
2024-03-04 12:15:00,45.2,45.25,45.2,45.2,1764.4,41.3409,41.3866,41.3409,41.3409,1764.4
2024-03-04 12:20:00,45.2,45.25,45.15,45.2,49683.8,41.3409,41.3866,41.2952,41.3409,49683.8
2024-03-04 12:25:00,45.2,45.25,45.15,45.15,72493.0,41.3409,41.3866,41.2952,41.2952,72493.0
2024-03-04 12:30:00,45.2,45.25,45.15,45.25,31864.0,41.3409,41.3866,41.2952,41.3866,31864.0
2024-03-04 12:35:00,45.25,45.3,45.2,45.3,50010.8,41.3866,41.4324,41.3409,41.4324,50010.8
2024-03-04 12:40:00,45.25,45.35,45.25,45.3,16921.0,41.3866,41.4781,41.3866,41.4324,16921.0
2024-03-04 12:45:00,45.35,45.35,45.25,45.25,33218.8,41.4781,41.4781,41.3866,41.3866,33218.8
2024-03-04 12:50:00,45.3,45.35,45.25,45.25,30681.2,41.4324,41.4781,41.3866,41.3866,30681.2
2024-03-04 12:55:00,45.3,45.3,45.25,45.25,9184.8,41.4324,41.4324,41.3866,41.3866,9184.8
2024-03-04 13:00:00,45.25,45.3,45.25,45.25,854.6,41.3866,41.4324,41.3866,41.3866,854.6
2024-03-04 13:05:00,45.25,45.35,45.25,45.25,29116.2,41.3866,41.4781,41.3866,41.3866,29116.2
2024-03-04 13:10:00,45.3,45.35,45.25,45.35,21548.4,41.4324,41.4781,41.3866,41.4781,21548.4
2024-03-04 13:15:00,45.35,45.35,45.3,45.3,2002.2,41.4781,41.4781,41.4324,41.4324,2002.2
2024-03-04 13:20:00,45.35,45.45,45.3,45.45,40560.8,41.4781,41.5696,41.4324,41.5696,40560.8
2024-03-04 13:25:00,45.45,45.45,45.35,45.4,12208.6,41.5696,41.5696,41.4781,41.5238,12208.6
2024-03-04 13:30:00,45.35,45.4,45.3,45.35,38084.8,41.4781,41.5238,41.4324,41.4781,38084.8
2024-03-04 13:35:00,45.3,45.35,45.3,45.35,1310.4,41.4324,41.4781,41.4324,41.4781,1310.4
2024-03-04 13:40:00,45.35,45.35,45.3,45.3,8433.4,41.4781,41.4781,41.4324,41.4324,8433.4
2024-03-04 13:45:00,45.3,45.35,45.3,45.3,13335.2,41.4324,41.4781,41.4324,41.4324,13335.2
2024-03-04 13:50:00,45.35,45.35,45.25,45.25,22961.6,41.4781,41.4781,41.3866,41.3866,22961.6
2024-03-04 13:55:00,45.25,45.3,45.25,45.25,2470.0,41.3866,41.4324,41.3866,41.3866,2470.0
2024-03-04 14:00:00,45.3,45.35,45.25,45.25,18523.2,41.4324,41.4781,41.3866,41.3866,18523.2
2024-03-04 14:05:00,45.3,45.35,45.25,45.35,17314.6,41.4324,41.4781,41.3866,41.4781,17314.6
2024-03-04 14:10:00,45.35,45.35,45.3,45.3,831.4,41.4781,41.4781,41.4324,41.4324,831.4
2024-03-04 14:15:00,45.3,45.35,45.25,45.25,26236.0,41.4324,41.4781,41.3866,41.3866,26236.0
2024-03-04 14:20:00,45.25,45.3,45.25,45.25,16343.2,41.3866,41.4324,41.3866,41.3866,16343.2
2024-03-04 14:25:00,45.3,45.35,45.25,45.3,69204.0,41.4324,41.4781,41.3866,41.4324,69204.0
2024-03-04 14:30:00,45.35,45.35,45.25,45.25,49947.2,41.4781,41.4781,41.3866,41.3866,49947.2
2024-03-04 14:35:00,45.25,45.25,45.05,45.1,254474.6,41.3866,41.3866,41.2037,41.2494,254474.6
2024-03-04 14:40:00,45.1,45.2,45.05,45.15,76336.0,41.2494,41.3409,41.2037,41.2952,76336.0
2024-03-04 14:45:00,45.1,45.15,45.1,45.1,40514.0,41.2494,41.2952,41.2494,41.2494,40514.0
2024-03-04 14:50:00,45.1,45.15,45.05,45.1,18241.0,41.2494,41.2952,41.2037,41.2494,18241.0
2024-03-04 14:55:00,45.1,45.15,45.05,45.1,32394.8,41.2494,41.2952,41.2037,41.2494,32394.8
2024-03-04 15:00:00,45.15,45.2,45.1,45.2,9481.8,41.2952,41.3409,41.2494,41.3409,9481.8
2024-03-04 15:05:00,45.15,45.2,45.1,45.1,80057.8,41.2952,41.3409,41.2494,41.2494,80057.8
2024-03-04 15:10:00,45.1,45.15,45.05,45.05,13521.0,41.2494,41.2952,41.2037,41.2037,13521.0
2024-03-04 15:15:00,45.1,45.15,45.05,45.1,124893.6,41.2494,41.2952,41.2037,41.2494,124893.6
2024-03-04 15:20:00,45.1,45.15,45.05,45.1,30528.0,41.2494,41.2952,41.2037,41.2494,30528.0
2024-03-04 15:25:00,45.1,45.25,45.1,45.2,33832.2,41.2494,41.3866,41.2494,41.3409,33832.2
2024-03-04 15:30:00,45.2,45.3,45.15,45.3,96855.8,41.3409,41.4324,41.2952,41.4324,96855.8
2024-03-04 15:35:00,45.3,45.4,45.2,45.2,92208.0,41.4324,41.5238,41.3409,41.3409,92208.0
2024-03-04 15:40:00,45.2,45.35,45.2,45.35,38116.0,41.3409,41.4781,41.3409,41.4781,38116.0
2024-03-04 15:45:00,45.35,45.55,45.35,45.55,30601.2,41.4781,41.661,41.4781,41.661,30601.2
2024-03-04 15:50:00,45.5,45.55,45.45,45.5,95343.0,41.6153,41.661,41.5696,41.6153,95343.0
2024-03-04 15:55:00,45.45,45.55,45.45,45.5,92837.0,41.5696,41.661,41.5696,41.6153,92837.0
2024-03-05 09:30:00,46.15,46.45,46.1,46.45,83464.8,42.2098,42.4842,42.1641,42.4842,83464.8
2024-03-05 09:35:00,46.45,46.5,46.35,46.4,102635.0,42.4842,42.5299,42.3927,42.4384,102635.0
2024-03-05 09:40:00,46.4,46.55,46.35,46.45,49749.2,42.4384,42.5756,42.3927,42.4842,49749.2
2024-03-05 09:45:00,46.45,46.7,46.45,46.55,91973.2,42.4842,42.7128,42.4842,42.5756,91973.2
2024-03-05 09:50:00,46.6,46.65,46.45,46.6,66800.0,42.6214,42.6671,42.4842,42.6214,66800.0
2024-03-05 09:55:00,46.6,46.65,46.55,46.6,59028.8,42.6214,42.6671,42.5756,42.6214,59028.8
2024-03-05 10:00:00,46.55,46.6,46.35,46.45,162696.8,42.5756,42.6214,42.3927,42.4842,162696.8
2024-03-05 10:05:00,46.45,46.8,46.4,46.8,65560.6,42.4842,42.8043,42.4384,42.8043,65560.6
2024-03-05 10:10:00,46.8,46.85,46.65,46.75,92076.0,42.8043,42.85,42.6671,42.7586,92076.0
2024-03-05 10:15:00,46.8,46.95,46.7,46.9,188051.0,42.8043,42.9415,42.7128,42.8958,188051.0
2024-03-05 10:20:00,46.9,47.0,46.85,47.0,85540.2,42.8958,42.9872,42.85,42.9872,85540.2
2024-03-05 10:25:00,47.0,47.05,46.95,47.0,99373.4,42.9872,43.033,42.9415,42.9872,99373.4
2024-03-05 10:30:00,47.0,47.15,46.95,47.05,132002.2,42.9872,43.1244,42.9415,43.033,132002.2
2024-03-05 10:35:00,47.05,47.15,47.0,47.1,68262.2,43.033,43.1244,42.9872,43.0787,68262.2
2024-03-05 10:40:00,47.15,47.2,47.05,47.15,130337.8,43.1244,43.1701,43.033,43.1244,130337.8
2024-03-05 10:45:00,47.15,47.25,47.05,47.25,95844.8,43.1244,43.2159,43.033,43.2159,95844.8
2024-03-05 10:50:00,47.25,47.25,47.1,47.15,55083.6,43.2159,43.2159,43.0787,43.1244,55083.6
2024-03-05 10:55:00,47.1,47.15,47.05,47.1,113330.0,43.0787,43.1244,43.033,43.0787,113330.0
2024-03-05 11:00:00,47.1,47.15,47.05,47.1,78227.0,43.0787,43.1244,43.033,43.0787,78227.0
2024-03-05 11:05:00,47.1,47.15,47.0,47.1,67498.0,43.0787,43.1244,42.9872,43.0787,67498.0
2024-03-05 11:10:00,47.05,47.25,47.05,47.15,88123.4,43.033,43.2159,43.033,43.1244,88123.4
2024-03-05 11:15:00,47.15,47.15,47.0,47.05,69158.4,43.1244,43.1244,42.9872,43.033,69158.4
2024-03-05 11:20:00,47.05,47.1,46.95,46.95,52528.0,43.033,43.0787,42.9415,42.9415,52528.0
2024-03-05 11:25:00,47.0,47.05,46.95,47.0,59746.6,42.9872,43.033,42.9415,42.9872,59746.6
2024-03-05 11:30:00,47.0,47.1,46.95,47.05,53669.6,42.9872,43.0787,42.9415,43.033,53669.6
2024-03-05 11:35:00,47.05,47.15,47.05,47.15,36392.4,43.033,43.1244,43.033,43.1244,36392.4
2024-03-05 11:40:00,47.15,47.25,47.1,47.2,51802.4,43.1244,43.2159,43.0787,43.1701,51802.4
2024-03-05 11:45:00,47.15,47.25,47.05,47.15,90747.6,43.1244,43.2159,43.033,43.1244,90747.6
2024-03-05 11:50:00,47.15,47.25,47.15,47.2,40530.8,43.1244,43.2159,43.1244,43.1701,40530.8
2024-03-05 11:55:00,47.2,47.25,47.05,47.1,73433.4,43.1701,43.2159,43.033,43.0787,73433.4
2024-03-05 12:00:00,47.1,47.1,47.05,47.05,11768.2,43.0787,43.0787,43.033,43.033,11768.2
2024-03-05 12:05:00,47.1,47.1,47.0,47.05,78894.6,43.0787,43.0787,42.9872,43.033,78894.6
2024-03-05 12:10:00,47.0,47.1,47.0,47.05,72374.6,42.9872,43.0787,42.9872,43.033,72374.6
2024-03-05 12:15:00,47.05,47.1,47.0,47.1,58274.0,43.033,43.0787,42.9872,43.0787,58274.0
2024-03-05 12:20:00,47.1,47.1,46.95,47.0,28861.6,43.0787,43.0787,42.9415,42.9872,28861.6
2024-03-05 12:25:00,46.95,47.0,46.9,46.9,27809.4,42.9415,42.9872,42.8958,42.8958,27809.4
2024-03-05 12:30:00,46.9,47.0,46.9,47.0,48068.4,42.8958,42.9872,42.8958,42.9872,48068.4
2024-03-05 12:35:00,47.0,47.05,46.95,47.0,40174.2,42.9872,43.033,42.9415,42.9872,40174.2
2024-03-05 12:40:00,47.05,47.1,47.0,47.0,26652.8,43.033,43.0787,42.9872,42.9872,26652.8
2024-03-05 12:45:00,47.0,47.05,46.95,47.05,30242.8,42.9872,43.033,42.9415,43.033,30242.8
2024-03-05 12:50:00,47.05,47.05,46.95,47.0,23605.0,43.033,43.033,42.9415,42.9872,23605.0
2024-03-05 12:55:00,47.0,47.05,46.95,47.05,31688.4,42.9872,43.033,42.9415,43.033,31688.4
2024-03-05 13:00:00,47.05,47.15,47.0,47.1,62208.8,43.033,43.1244,42.9872,43.0787,62208.8
2024-03-05 13:05:00,47.1,47.15,47.05,47.05,47849.4,43.0787,43.1244,43.033,43.033,47849.4
2024-03-05 13:10:00,47.1,47.1,47.0,47.1,43002.2,43.0787,43.0787,42.9872,43.0787,43002.2
2024-03-05 13:15:00,47.1,47.2,47.05,47.2,80976.0,43.0787,43.1701,43.033,43.1701,80976.0
2024-03-05 13:20:00,47.2,47.25,47.15,47.25,52383.4,43.1701,43.2159,43.1244,43.2159,52383.4
2024-03-05 13:25:00,47.2,47.25,47.15,47.2,21018.8,43.1701,43.2159,43.1244,43.1701,21018.8
2024-03-05 13:30:00,47.2,47.2,47.1,47.15,10947.4,43.1701,43.1701,43.0787,43.1244,10947.4
2024-03-05 13:35:00,47.15,47.3,47.1,47.25,54226.0,43.1244,43.2616,43.0787,43.2159,54226.0
2024-03-05 13:40:00,47.25,47.4,47.2,47.4,21676.2,43.2159,43.3531,43.1701,43.3531,21676.2
2024-03-05 13:45:00,47.35,47.4,47.3,47.35,8373.2,43.3073,43.3531,43.2616,43.3073,8373.2
2024-03-05 13:50:00,47.3,47.4,47.25,47.3,32837.2,43.2616,43.3531,43.2159,43.2616,32837.2
2024-03-05 13:55:00,47.3,47.4,47.3,47.4,6405.6,43.2616,43.3531,43.2616,43.3531,6405.6
2024-03-05 14:00:00,47.4,47.4,47.3,47.35,28021.0,43.3531,43.3531,43.2616,43.3073,28021.0
2024-03-05 14:05:00,47.35,47.4,47.25,47.3,29882.8,43.3073,43.3531,43.2159,43.2616,29882.8
2024-03-05 14:10:00,47.3,47.35,47.25,47.3,34715.4,43.2616,43.3073,43.2159,43.2616,34715.4
2024-03-05 14:15:00,47.3,47.35,47.2,47.35,29559.2,43.2616,43.3073,43.1701,43.3073,29559.2
2024-03-05 14:20:00,47.35,47.4,47.3,47.3,23895.8,43.3073,43.3531,43.2616,43.2616,23895.8
2024-03-05 14:25:00,47.3,47.35,47.25,47.3,31354.0,43.2616,43.3073,43.2159,43.2616,31354.0
2024-03-05 14:30:00,47.3,47.45,47.3,47.4,22451.0,43.2616,43.3988,43.2616,43.3531,22451.0
2024-03-05 14:35:00,47.4,47.45,47.35,47.4,44135.8,43.3531,43.3988,43.3073,43.3531,44135.8
2024-03-05 14:40:00,47.4,47.5,47.35,47.5,23775.6,43.3531,43.4445,43.3073,43.4445,23775.6
2024-03-05 14:45:00,47.5,47.55,47.45,47.5,68145.0,43.4445,43.4903,43.3988,43.4445,68145.0
2024-03-05 14:50:00,47.5,47.55,47.4,47.55,40832.0,43.4445,43.4903,43.3531,43.4903,40832.0
2024-03-05 14:55:00,47.55,47.55,47.45,47.55,40724.4,43.4903,43.4903,43.3988,43.4903,40724.4
2024-03-05 15:00:00,47.5,47.55,47.4,47.45,27037.6,43.4445,43.4903,43.3531,43.3988,27037.6
2024-03-05 15:05:00,47.4,47.5,47.35,47.5,35489.2,43.3531,43.4445,43.3073,43.4445,35489.2
2024-03-05 15:10:00,47.5,47.6,47.45,47.6,11895.8,43.4445,43.536,43.3988,43.536,11895.8
2024-03-05 15:15:00,47.55,47.6,47.5,47.55,50886.2,43.4903,43.536,43.4445,43.4903,50886.2
2024-03-05 15:20:00,47.55,47.6,47.5,47.55,34057.4,43.4903,43.536,43.4445,43.4903,34057.4
2024-03-05 15:25:00,47.55,47.6,47.5,47.6,117088.8,43.4903,43.536,43.4445,43.536,117088.8
2024-03-05 15:30:00,47.6,47.65,47.5,47.5,62793.2,43.536,43.5817,43.4445,43.4445,62793.2
2024-03-05 15:35:00,47.5,47.55,47.45,47.5,60218.0,43.4445,43.4903,43.3988,43.4445,60218.0
2024-03-05 15:40:00,47.5,47.55,47.4,47.45,82111.8,43.4445,43.4903,43.3531,43.3988,82111.8
2024-03-05 15:45:00,47.45,47.45,47.25,47.25,38839.8,43.3988,43.3988,43.2159,43.2159,38839.8
2024-03-05 15:50:00,47.25,47.4,47.2,47.2,166789.6,43.2159,43.3531,43.1701,43.1701,166789.6
2024-03-05 15:55:00,47.25,47.3,47.1,47.15,150650.2,43.2159,43.2616,43.0787,43.1244,150650.2
2024-03-06 09:30:00,46.25,46.3,46.1,46.3,74893.0,42.3013,42.347,42.1641,42.347,74893.0
2024-03-06 09:35:00,46.25,46.4,46.2,46.3,83216.6,42.3013,42.4384,42.2555,42.347,83216.6
2024-03-06 09:40:00,46.3,46.35,46.2,46.25,64153.2,42.347,42.3927,42.2555,42.3013,64153.2
2024-03-06 09:45:00,46.2,46.4,46.15,46.35,104274.4,42.2555,42.4384,42.2098,42.3927,104274.4
2024-03-06 09:50:00,46.35,46.5,46.3,46.45,120559.2,42.3927,42.5299,42.347,42.4842,120559.2
2024-03-06 09:55:00,46.45,46.6,46.4,46.5,91268.4,42.4842,42.6214,42.4384,42.5299,91268.4
2024-03-06 10:00:00,46.55,46.85,46.5,46.85,98672.4,42.5756,42.85,42.5299,42.85,98672.4
2024-03-06 10:05:00,46.8,47.0,46.75,46.85,92340.4,42.8043,42.9872,42.7586,42.85,92340.4
2024-03-06 10:10:00,46.85,46.9,46.7,46.8,97016.4,42.85,42.8958,42.7128,42.8043,97016.4
2024-03-06 10:15:00,46.75,46.8,46.6,46.7,99297.0,42.7586,42.8043,42.6214,42.7128,99297.0
2024-03-06 10:20:00,46.7,46.75,46.6,46.7,45663.0,42.7128,42.7586,42.6214,42.7128,45663.0
2024-03-06 10:25:00,46.65,46.8,46.65,46.7,58460.2,42.6671,42.8043,42.6671,42.7128,58460.2
2024-03-06 10:30:00,46.7,46.8,46.5,46.5,56338.4,42.7128,42.8043,42.5299,42.5299,56338.4
2024-03-06 10:35:00,46.55,46.65,46.5,46.65,74668.8,42.5756,42.6671,42.5299,42.6671,74668.8
2024-03-06 10:40:00,46.6,46.7,46.55,46.65,70620.0,42.6214,42.7128,42.5756,42.6671,70620.0
2024-03-06 10:45:00,46.65,46.65,46.45,46.45,46930.0,42.6671,42.6671,42.4842,42.4842,46930.0
2024-03-06 10:50:00,46.45,46.5,46.35,46.45,52881.0,42.4842,42.5299,42.3927,42.4842,52881.0
2024-03-06 10:55:00,46.4,46.4,46.3,46.4,52633.6,42.4384,42.4384,42.347,42.4384,52633.6
2024-03-06 11:00:00,46.4,46.4,46.2,46.35,30362.6,42.4384,42.4384,42.2555,42.3927,30362.6
2024-03-06 11:05:00,46.35,46.35,46.25,46.3,9902.0,42.3927,42.3927,42.3013,42.347,9902.0
2024-03-06 11:10:00,46.25,46.3,46.2,46.25,83328.4,42.3013,42.347,42.2555,42.3013,83328.4
2024-03-06 11:15:00,46.3,46.3,46.2,46.25,57412.0,42.347,42.347,42.2555,42.3013,57412.0
2024-03-06 11:20:00,46.25,46.35,46.2,46.3,30427.4,42.3013,42.3927,42.2555,42.347,30427.4
2024-03-06 11:25:00,46.3,46.35,46.25,46.3,18466.4,42.347,42.3927,42.3013,42.347,18466.4
2024-03-06 11:30:00,46.3,46.45,46.25,46.4,45849.2,42.347,42.4842,42.3013,42.4384,45849.2
2024-03-06 11:35:00,46.35,46.35,46.25,46.3,22775.6,42.3927,42.3927,42.3013,42.347,22775.6
2024-03-06 11:40:00,46.3,46.3,46.2,46.3,18754.4,42.347,42.347,42.2555,42.347,18754.4
2024-03-06 11:45:00,46.3,46.35,46.25,46.3,16510.2,42.347,42.3927,42.3013,42.347,16510.2
2024-03-06 11:50:00,46.25,46.3,46.15,46.15,39698.0,42.3013,42.347,42.2098,42.2098,39698.0
2024-03-06 11:55:00,46.15,46.15,46.1,46.1,7019.4,42.2098,42.2098,42.1641,42.1641,7019.4
2024-03-06 12:00:00,46.1,46.15,46.05,46.1,60198.2,42.1641,42.2098,42.1183,42.1641,60198.2
2024-03-06 12:05:00,46.05,46.15,46.0,46.05,92367.6,42.1183,42.2098,42.0726,42.1183,92367.6
2024-03-06 12:10:00,46.0,46.0,45.9,45.95,12705.8,42.0726,42.0726,41.9811,42.0269,12705.8
2024-03-06 12:15:00,45.95,46.0,45.9,46.0,37488.2,42.0269,42.0726,41.9811,42.0726,37488.2
2024-03-06 12:20:00,46.0,46.05,45.95,46.0,28789.4,42.0726,42.1183,42.0269,42.0726,28789.4
2024-03-06 12:25:00,46.0,46.0,45.95,46.0,11057.0,42.0726,42.0726,42.0269,42.0726,11057.0
2024-03-06 12:30:00,45.95,46.0,45.85,45.95,16612.4,42.0269,42.0726,41.9354,42.0269,16612.4
2024-03-06 12:35:00,46.0,46.0,45.9,46.0,22461.4,42.0726,42.0726,41.9811,42.0726,22461.4
2024-03-06 12:40:00,46.0,46.05,45.95,46.0,26878.8,42.0726,42.1183,42.0269,42.0726,26878.8
2024-03-06 12:45:00,46.05,46.1,46.0,46.05,34296.6,42.1183,42.1641,42.0726,42.1183,34296.6
2024-03-06 12:50:00,46.05,46.15,46.0,46.15,18125.6,42.1183,42.2098,42.0726,42.2098,18125.6
2024-03-06 12:55:00,46.15,46.15,46.05,46.05,24108.6,42.2098,42.2098,42.1183,42.1183,24108.6
2024-03-06 13:00:00,46.1,46.1,46.05,46.05,11281.6,42.1641,42.1641,42.1183,42.1183,11281.6
2024-03-06 13:05:00,46.05,46.15,46.0,46.1,44863.0,42.1183,42.2098,42.0726,42.1641,44863.0
2024-03-06 13:10:00,46.1,46.1,46.05,46.05,19002.8,42.1641,42.1641,42.1183,42.1183,19002.8
2024-03-06 13:15:00,46.05,46.1,46.0,46.05,56579.0,42.1183,42.1641,42.0726,42.1183,56579.0
2024-03-06 13:20:00,46.0,46.05,45.95,45.95,21639.8,42.0726,42.1183,42.0269,42.0269,21639.8
2024-03-06 13:25:00,45.95,46.0,45.9,45.95,35157.6,42.0269,42.0726,41.9811,42.0269,35157.6
2024-03-06 13:30:00,45.95,46.45,45.95,46.3,82684.6,42.0269,42.4842,42.0269,42.347,82684.6
2024-03-06 13:35:00,46.3,46.55,46.25,46.3,120155.0,42.347,42.5756,42.3013,42.347,120155.0
2024-03-06 13:40:00,46.25,46.25,46.1,46.1,30415.2,42.3013,42.3013,42.1641,42.1641,30415.2
2024-03-06 13:45:00,46.1,46.55,46.1,46.5,115739.8,42.1641,42.5756,42.1641,42.5299,115739.8
2024-03-06 13:50:00,46.55,46.6,46.4,46.5,81304.2,42.5756,42.6214,42.4384,42.5299,81304.2
2024-03-06 13:55:00,46.5,46.5,46.3,46.4,20209.6,42.5299,42.5299,42.347,42.4384,20209.6
2024-03-06 14:00:00,46.4,46.6,46.4,46.5,87515.0,42.4384,42.6214,42.4384,42.5299,87515.0
2024-03-06 14:05:00,46.5,46.55,46.35,46.4,69711.0,42.5299,42.5756,42.3927,42.4384,69711.0
2024-03-06 14:10:00,46.45,46.6,46.3,46.55,158230.6,42.4842,42.6214,42.347,42.5756,158230.6
2024-03-06 14:15:00,46.6,46.75,46.5,46.5,60256.2,42.6214,42.7586,42.5299,42.5299,60256.2
2024-03-06 14:20:00,46.5,46.55,46.4,46.4,40437.2,42.5299,42.5756,42.4384,42.4384,40437.2
2024-03-06 14:25:00,46.45,46.5,46.3,46.4,41375.2,42.4842,42.5299,42.347,42.4384,41375.2
2024-03-06 14:30:00,46.35,46.55,46.3,46.5,152607.0,42.3927,42.5756,42.347,42.5299,152607.0
2024-03-06 14:35:00,46.5,46.6,46.45,46.5,17451.6,42.5299,42.6214,42.4842,42.5299,17451.6
2024-03-06 14:40:00,46.55,46.6,46.4,46.45,27173.6,42.5756,42.6214,42.4384,42.4842,27173.6
2024-03-06 14:45:00,46.5,46.7,46.45,46.6,112884.2,42.5299,42.7128,42.4842,42.6214,112884.2
2024-03-06 14:50:00,46.6,46.6,46.45,46.55,78655.2,42.6214,42.6214,42.4842,42.5756,78655.2
2024-03-06 14:55:00,46.5,46.75,46.5,46.6,67558.4,42.5299,42.7586,42.5299,42.6214,67558.4
2024-03-06 15:00:00,46.65,46.75,46.6,46.6,83234.8,42.6671,42.7586,42.6214,42.6214,83234.8
2024-03-06 15:05:00,46.6,46.65,46.5,46.6,97095.2,42.6214,42.6671,42.5299,42.6214,97095.2
2024-03-06 15:10:00,46.6,46.8,46.5,46.75,97812.8,42.6214,42.8043,42.5299,42.7586,97812.8
2024-03-06 15:15:00,46.75,46.75,46.55,46.65,56058.8,42.7586,42.7586,42.5756,42.6671,56058.8
2024-03-06 15:20:00,46.65,46.8,46.6,46.8,74064.2,42.6671,42.8043,42.6214,42.8043,74064.2
2024-03-06 15:25:00,46.75,46.8,46.65,46.7,61192.8,42.7586,42.8043,42.6671,42.7128,61192.8
2024-03-06 15:30:00,46.7,46.8,46.65,46.75,48588.4,42.7128,42.8043,42.6671,42.7586,48588.4
2024-03-06 15:35:00,46.8,46.85,46.65,46.7,34894.6,42.8043,42.85,42.6671,42.7128,34894.6
2024-03-06 15:40:00,46.65,46.7,46.55,46.6,19412.0,42.6671,42.7128,42.5756,42.6214,19412.0
2024-03-06 15:45:00,46.6,46.65,46.45,46.5,38710.0,42.6214,42.6671,42.4842,42.5299,38710.0
2024-03-06 15:50:00,46.5,46.7,46.5,46.55,43015.4,42.5299,42.7128,42.5299,42.5756,43015.4
2024-03-06 15:55:00,46.55,46.6,46.45,46.6,72128.8,42.5756,42.6214,42.4842,42.6214,72128.8
2024-03-07 09:30:00,45.8,45.95,45.75,45.85,144468.6,41.8897,42.0269,41.8439,41.9354,144468.6
2024-03-07 09:35:00,45.8,45.8,45.6,45.7,105221.2,41.8897,41.8897,41.7068,41.7982,105221.2
2024-03-07 09:40:00,45.7,45.9,45.65,45.9,119914.4,41.7982,41.9811,41.7525,41.9811,119914.4
2024-03-07 09:45:00,45.95,46.15,45.9,45.95,197479.6,42.0269,42.2098,41.9811,42.0269,197479.6
2024-03-07 09:50:00,45.95,46.0,45.7,45.8,161132.6,42.0269,42.0726,41.7982,41.8897,161132.6
2024-03-07 09:55:00,45.8,45.85,45.65,45.8,119876.2,41.8897,41.9354,41.7525,41.8897,119876.2
2024-03-07 10:00:00,45.75,45.85,45.75,45.8,61378.8,41.8439,41.9354,41.8439,41.8897,61378.8
2024-03-07 10:05:00,45.75,45.9,45.7,45.8,49136.8,41.8439,41.9811,41.7982,41.8897,49136.8
2024-03-07 10:10:00,45.75,45.8,45.65,45.7,51421.6,41.8439,41.8897,41.7525,41.7982,51421.6
2024-03-07 10:15:00,45.65,45.7,45.55,45.7,53288.0,41.7525,41.7982,41.661,41.7982,53288.0
2024-03-07 10:20:00,45.65,45.7,45.55,45.65,86394.2,41.7525,41.7982,41.661,41.7525,86394.2
2024-03-07 10:25:00,45.65,45.65,45.55,45.55,75662.0,41.7525,41.7525,41.661,41.661,75662.0
2024-03-07 10:30:00,45.55,45.65,45.5,45.55,91875.8,41.661,41.7525,41.6153,41.661,91875.8
2024-03-07 10:35:00,45.6,45.6,45.45,45.5,66672.0,41.7068,41.7068,41.5696,41.6153,66672.0
2024-03-07 10:40:00,45.5,45.5,45.4,45.45,37204.4,41.6153,41.6153,41.5238,41.5696,37204.4
2024-03-07 10:45:00,45.4,45.45,45.3,45.4,80374.6,41.5238,41.5696,41.4324,41.5238,80374.6
2024-03-07 10:50:00,45.4,45.55,45.35,45.55,51635.6,41.5238,41.661,41.4781,41.661,51635.6
2024-03-07 10:55:00,45.5,45.55,45.45,45.45,40458.4,41.6153,41.661,41.5696,41.5696,40458.4
2024-03-07 11:00:00,45.5,45.55,45.45,45.45,41383.2,41.6153,41.661,41.5696,41.5696,41383.2
2024-03-07 11:05:00,45.45,45.5,45.35,45.4,37851.4,41.5696,41.6153,41.4781,41.5238,37851.4
2024-03-07 11:10:00,45.4,45.45,45.35,45.4,44010.8,41.5238,41.5696,41.4781,41.5238,44010.8
2024-03-07 11:15:00,45.4,45.45,45.35,45.4,73670.8,41.5238,41.5696,41.4781,41.5238,73670.8
2024-03-07 11:20:00,45.4,45.45,45.3,45.3,71735.8,41.5238,41.5696,41.4324,41.4324,71735.8
2024-03-07 11:25:00,45.3,45.35,45.25,45.3,139658.4,41.4324,41.4781,41.3866,41.4324,139658.4
2024-03-07 11:30:00,45.3,45.4,45.3,45.35,65588.0,41.4324,41.5238,41.4324,41.4781,65588.0
2024-03-07 11:35:00,45.35,45.45,45.3,45.35,61996.8,41.4781,41.5696,41.4324,41.4781,61996.8
2024-03-07 11:40:00,45.3,45.35,45.25,45.25,33499.2,41.4324,41.4781,41.3866,41.3866,33499.2
2024-03-07 11:45:00,45.25,45.35,45.25,45.35,27524.0,41.3866,41.4781,41.3866,41.4781,27524.0
2024-03-07 11:50:00,45.35,45.35,45.25,45.3,61575.2,41.4781,41.4781,41.3866,41.4324,61575.2
2024-03-07 11:55:00,45.3,45.3,45.2,45.2,39838.4,41.4324,41.4324,41.3409,41.3409,39838.4
2024-03-07 12:00:00,45.2,45.3,45.2,45.2,70637.2,41.3409,41.4324,41.3409,41.3409,70637.2
2024-03-07 12:05:00,45.2,45.25,45.2,45.2,9557.6,41.3409,41.3866,41.3409,41.3409,9557.6
2024-03-07 12:10:00,45.15,45.2,45.1,45.2,75874.2,41.2952,41.3409,41.2494,41.3409,75874.2
2024-03-07 12:15:00,45.15,45.2,45.1,45.15,49322.8,41.2952,41.3409,41.2494,41.2952,49322.8
2024-03-07 12:20:00,45.15,45.2,45.05,45.15,133422.6,41.2952,41.3409,41.2037,41.2952,133422.6
2024-03-07 12:25:00,45.15,45.2,45.1,45.2,50678.0,41.2952,41.3409,41.2494,41.3409,50678.0
2024-03-07 12:30:00,45.2,45.25,45.15,45.2,34466.2,41.3409,41.3866,41.2952,41.3409,34466.2
2024-03-07 12:35:00,45.2,45.25,45.15,45.15,51149.2,41.3409,41.3866,41.2952,41.2952,51149.2
2024-03-07 12:40:00,45.15,45.3,45.15,45.2,69655.6,41.2952,41.4324,41.2952,41.3409,69655.6
2024-03-07 12:45:00,45.2,45.25,45.15,45.2,25688.0,41.3409,41.3866,41.2952,41.3409,25688.0
2024-03-07 12:50:00,45.25,45.25,45.15,45.2,25363.4,41.3866,41.3866,41.2952,41.3409,25363.4
2024-03-07 12:55:00,45.2,45.25,45.15,45.2,53693.0,41.3409,41.3866,41.2952,41.3409,53693.0
2024-03-07 13:00:00,45.2,45.2,45.15,45.2,2376.0,41.3409,41.3409,41.2952,41.3409,2376.0
2024-03-07 13:05:00,45.2,45.3,45.15,45.15,16835.6,41.3409,41.4324,41.2952,41.2952,16835.6
2024-03-07 13:10:00,45.15,45.2,45.1,45.2,100759.0,41.2952,41.3409,41.2494,41.3409,100759.0
2024-03-07 13:15:00,45.2,45.2,45.1,45.1,83179.0,41.3409,41.3409,41.2494,41.2494,83179.0
2024-03-07 13:20:00,45.15,45.15,45.1,45.15,25934.4,41.2952,41.2952,41.2494,41.2952,25934.4
2024-03-07 13:25:00,45.1,45.15,45.05,45.1,44257.4,41.2494,41.2952,41.2037,41.2494,44257.4
2024-03-07 13:30:00,45.1,45.15,45.05,45.05,185959.0,41.2494,41.2952,41.2037,41.2037,185959.0
2024-03-07 13:35:00,45.05,45.1,45.0,45.0,35711.0,41.2037,41.2494,41.158,41.158,35711.0
2024-03-07 13:40:00,45.05,45.05,45.0,45.05,9792.8,41.2037,41.2037,41.158,41.2037,9792.8
2024-03-07 13:45:00,45.0,45.05,44.95,45.0,22737.0,41.158,41.2037,41.1122,41.158,22737.0
2024-03-07 13:50:00,44.95,45.0,44.95,44.95,23020.6,41.1122,41.158,41.1122,41.1122,23020.6
2024-03-07 13:55:00,44.95,44.95,44.9,44.95,24001.0,41.1122,41.1122,41.0665,41.1122,24001.0
2024-03-07 14:00:00,44.95,45.05,44.9,44.95,32508.8,41.1122,41.2037,41.0665,41.1122,32508.8
2024-03-07 14:05:00,44.95,45.05,44.9,45.05,9333.2,41.1122,41.2037,41.0665,41.2037,9333.2
2024-03-07 14:10:00,45.0,45.05,44.95,44.95,10097.6,41.158,41.2037,41.1122,41.1122,10097.6
2024-03-07 14:15:00,45.0,45.05,44.95,45.0,28436.2,41.158,41.2037,41.1122,41.158,28436.2
2024-03-07 14:20:00,45.0,45.05,44.95,45.05,85042.6,41.158,41.2037,41.1122,41.2037,85042.6
2024-03-07 14:25:00,45.05,45.05,45.0,45.0,9924.6,41.2037,41.2037,41.158,41.158,9924.6
2024-03-07 14:30:00,45.0,45.05,44.95,44.95,31700.6,41.158,41.2037,41.1122,41.1122,31700.6
2024-03-07 14:35:00,45.0,45.0,44.95,44.95,10876.0,41.158,41.158,41.1122,41.1122,10876.0
2024-03-07 14:40:00,44.95,45.0,44.95,45.0,25578.6,41.1122,41.158,41.1122,41.158,25578.6
2024-03-07 14:45:00,45.0,45.0,44.95,45.0,30747.2,41.158,41.158,41.1122,41.158,30747.2
2024-03-07 14:50:00,44.95,45.0,44.95,44.95,46269.6,41.1122,41.158,41.1122,41.1122,46269.6
2024-03-07 14:55:00,44.95,45.1,44.95,45.1,66129.0,41.1122,41.2494,41.1122,41.2494,66129.0
2024-03-07 15:00:00,45.1,45.3,45.1,45.15,117558.4,41.2494,41.4324,41.2494,41.2952,117558.4
2024-03-07 15:05:00,45.2,45.25,45.1,45.2,73729.0,41.3409,41.3866,41.2494,41.3409,73729.0
2024-03-07 15:10:00,45.2,45.25,45.1,45.15,43679.6,41.3409,41.3866,41.2494,41.2952,43679.6
2024-03-07 15:15:00,45.15,45.25,45.1,45.15,95592.2,41.2952,41.3866,41.2494,41.2952,95592.2
2024-03-07 15:20:00,45.2,45.25,45.15,45.2,72021.0,41.3409,41.3866,41.2952,41.3409,72021.0
2024-03-07 15:25:00,45.2,45.25,45.15,45.2,27023.6,41.3409,41.3866,41.2952,41.3409,27023.6
2024-03-07 15:30:00,45.2,45.25,45.1,45.15,99829.4,41.3409,41.3866,41.2494,41.2952,99829.4
2024-03-07 15:35:00,45.15,45.2,45.1,45.15,88520.6,41.2952,41.3409,41.2494,41.2952,88520.6
2024-03-07 15:40:00,45.1,45.15,45.05,45.05,12065.0,41.2494,41.2952,41.2037,41.2037,12065.0
2024-03-07 15:45:00,45.1,45.2,45.05,45.15,50879.0,41.2494,41.3409,41.2037,41.2952,50879.0
2024-03-07 15:50:00,45.15,45.2,45.05,45.1,80549.6,41.2952,41.3409,41.2037,41.2494,80549.6
2024-03-07 15:55:00,45.05,45.2,45.0,45.15,254169.2,41.2037,41.3409,41.158,41.2952,254169.2
2024-03-08 09:30:00,45.15,45.25,45.0,45.0,134505.4,41.2952,41.3866,41.158,41.158,134505.4
2024-03-08 09:35:00,45.0,45.3,44.95,45.2,146380.6,41.158,41.4324,41.1122,41.3409,146380.6
2024-03-08 09:40:00,45.2,45.2,45.05,45.15,96019.8,41.3409,41.3409,41.2037,41.2952,96019.8
2024-03-08 09:45:00,45.2,45.2,44.9,44.95,75441.0,41.3409,41.3409,41.0665,41.1122,75441.0
2024-03-08 09:50:00,44.95,45.0,44.85,44.85,128648.2,41.1122,41.158,41.0208,41.0208,128648.2
2024-03-08 09:55:00,44.85,44.9,44.75,44.8,79703.0,41.0208,41.0665,40.9293,40.9751,79703.0
2024-03-08 10:00:00,44.8,44.85,44.75,44.75,68738.0,40.9751,41.0208,40.9293,40.9293,68738.0
2024-03-08 10:05:00,44.75,44.8,44.65,44.65,63939.2,40.9293,40.9751,40.8379,40.8379,63939.2
2024-03-08 10:10:00,44.65,44.75,44.6,44.65,65749.4,40.8379,40.9293,40.7921,40.8379,65749.4
2024-03-08 10:15:00,44.65,44.75,44.6,44.75,69431.0,40.8379,40.9293,40.7921,40.9293,69431.0
2024-03-08 10:20:00,44.75,44.75,44.65,44.7,48130.6,40.9293,40.9293,40.8379,40.8836,48130.6
2024-03-08 10:25:00,44.7,44.75,44.55,44.6,74894.2,40.8836,40.9293,40.7464,40.7921,74894.2
2024-03-08 10:30:00,44.6,44.75,44.55,44.65,48947.4,40.7921,40.9293,40.7464,40.8379,48947.4
2024-03-08 10:35:00,44.65,44.9,44.65,44.8,61587.4,40.8379,41.0665,40.8379,40.9751,61587.4
2024-03-08 10:40:00,44.85,44.95,44.75,44.8,46001.6,41.0208,41.1122,40.9293,40.9751,46001.6
2024-03-08 10:45:00,44.8,45.0,44.75,44.9,68234.6,40.9751,41.158,40.9293,41.0665,68234.6
2024-03-08 10:50:00,44.95,45.0,44.8,44.85,56211.0,41.1122,41.158,40.9751,41.0208,56211.0
2024-03-08 10:55:00,44.8,44.9,44.75,44.85,95048.6,40.9751,41.0665,40.9293,41.0208,95048.6
2024-03-08 11:00:00,44.85,45.2,44.8,45.15,189448.6,41.0208,41.3409,40.9751,41.2952,189448.6
2024-03-08 11:05:00,45.15,45.4,45.1,45.4,117130.4,41.2952,41.5238,41.2494,41.5238,117130.4
2024-03-08 11:10:00,45.4,45.45,45.25,45.3,154673.6,41.5238,41.5696,41.3866,41.4324,154673.6
2024-03-08 11:15:00,45.25,45.55,45.25,45.45,98069.4,41.3866,41.661,41.3866,41.5696,98069.4
2024-03-08 11:20:00,45.5,45.6,45.35,45.55,174766.6,41.6153,41.7068,41.4781,41.661,174766.6
2024-03-08 11:25:00,45.6,45.8,45.5,45.75,208534.6,41.7068,41.8897,41.6153,41.8439,208534.6
2024-03-08 11:30:00,45.75,46.0,45.65,45.65,165754.2,41.8439,42.0726,41.7525,41.7525,165754.2
2024-03-08 11:35:00,45.7,45.75,45.55,45.65,228653.0,41.7982,41.8439,41.661,41.7525,228653.0
2024-03-08 11:40:00,45.6,45.7,45.55,45.6,299814.4,41.7068,41.7982,41.661,41.7068,299814.4
2024-03-08 11:45:00,45.6,45.95,45.55,45.8,146262.0,41.7068,42.0269,41.661,41.8897,146262.0
2024-03-08 11:50:00,45.85,45.85,45.65,45.8,93575.8,41.9354,41.9354,41.7525,41.8897,93575.8
2024-03-08 11:55:00,45.8,45.85,45.7,45.8,137430.4,41.8897,41.9354,41.7982,41.8897,137430.4
2024-03-08 12:00:00,45.85,45.95,45.65,45.8,132878.6,41.9354,42.0269,41.7525,41.8897,132878.6
2024-03-08 12:05:00,45.8,46.05,45.7,45.95,66988.0,41.8897,42.1183,41.7982,42.0269,66988.0
2024-03-08 12:10:00,46.0,46.1,45.75,45.85,63680.6,42.0726,42.1641,41.8439,41.9354,63680.6
2024-03-08 12:15:00,45.85,46.0,45.8,46.0,71513.0,41.9354,42.0726,41.8897,42.0726,71513.0
2024-03-08 12:20:00,46.0,46.05,45.9,46.05,40388.8,42.0726,42.1183,41.9811,42.1183,40388.8
2024-03-08 12:25:00,46.0,46.05,45.75,45.8,60217.0,42.0726,42.1183,41.8439,41.8897,60217.0
2024-03-08 12:30:00,45.8,45.85,45.7,45.8,57337.8,41.8897,41.9354,41.7982,41.8897,57337.8
2024-03-08 12:35:00,45.8,45.95,45.8,45.85,71563.0,41.8897,42.0269,41.8897,41.9354,71563.0
2024-03-08 12:40:00,45.85,45.95,45.8,45.9,28439.4,41.9354,42.0269,41.8897,41.9811,28439.4
2024-03-08 12:45:00,45.9,46.0,45.85,46.0,46591.8,41.9811,42.0726,41.9354,42.0726,46591.8
2024-03-08 12:50:00,46.0,46.25,45.95,46.25,100828.2,42.0726,42.3013,42.0269,42.3013,100828.2
2024-03-08 12:55:00,46.25,46.45,46.2,46.4,80130.2,42.3013,42.4842,42.2555,42.4384,80130.2
2024-03-08 13:00:00,46.4,46.5,46.3,46.4,177730.4,42.4384,42.5299,42.347,42.4384,177730.4
2024-03-08 13:05:00,46.4,46.45,46.15,46.2,70818.8,42.4384,42.4842,42.2098,42.2555,70818.8
2024-03-08 13:10:00,46.25,46.35,46.2,46.35,77833.6,42.3013,42.3927,42.2555,42.3927,77833.6
2024-03-08 13:15:00,46.35,46.4,46.25,46.3,87023.0,42.3927,42.4384,42.3013,42.347,87023.0
2024-03-08 13:20:00,46.35,46.45,46.25,46.45,54145.8,42.3927,42.4842,42.3013,42.4842,54145.8
2024-03-08 13:25:00,46.45,46.45,46.3,46.45,49359.4,42.4842,42.4842,42.347,42.4842,49359.4
2024-03-08 13:30:00,46.45,46.55,46.35,46.5,51675.8,42.4842,42.5756,42.3927,42.5299,51675.8
2024-03-08 13:35:00,46.5,46.65,46.5,46.55,52971.4,42.5299,42.6671,42.5299,42.5756,52971.4
2024-03-08 13:40:00,46.6,46.65,46.55,46.6,15013.6,42.6214,42.6671,42.5756,42.6214,15013.6
2024-03-08 13:45:00,46.6,46.6,46.45,46.6,27348.4,42.6214,42.6214,42.4842,42.6214,27348.4
2024-03-08 13:50:00,46.55,46.6,46.5,46.55,39834.2,42.5756,42.6214,42.5299,42.5756,39834.2
2024-03-08 13:55:00,46.5,46.6,46.45,46.45,24347.4,42.5299,42.6214,42.4842,42.4842,24347.4
2024-03-08 14:00:00,46.5,46.5,46.25,46.25,74649.0,42.5299,42.5299,42.3013,42.3013,74649.0
2024-03-08 14:05:00,46.25,46.35,46.2,46.25,49943.2,42.3013,42.3927,42.2555,42.3013,49943.2
2024-03-08 14:10:00,46.25,46.35,46.2,46.35,21039.8,42.3013,42.3927,42.2555,42.3927,21039.8
2024-03-08 14:15:00,46.3,46.35,46.2,46.25,55059.0,42.347,42.3927,42.2555,42.3013,55059.0
2024-03-08 14:20:00,46.25,46.3,46.1,46.1,97344.4,42.3013,42.347,42.1641,42.1641,97344.4
2024-03-08 14:25:00,46.1,46.2,46.05,46.1,155167.8,42.1641,42.2555,42.1183,42.1641,155167.8
2024-03-08 14:30:00,46.1,46.15,46.0,46.0,10231.4,42.1641,42.2098,42.0726,42.0726,10231.4
2024-03-08 14:35:00,46.0,46.05,45.9,46.0,26046.4,42.0726,42.1183,41.9811,42.0726,26046.4
2024-03-08 14:40:00,46.0,46.05,45.85,45.9,24292.2,42.0726,42.1183,41.9354,41.9811,24292.2
2024-03-08 14:45:00,45.85,45.95,45.85,45.95,47555.6,41.9354,42.0269,41.9354,42.0269,47555.6
2024-03-08 14:50:00,45.9,46.1,45.9,46.05,25077.0,41.9811,42.1641,41.9811,42.1183,25077.0
2024-03-08 14:55:00,46.1,46.1,45.95,45.95,14488.0,42.1641,42.1641,42.0269,42.0269,14488.0
2024-03-08 15:00:00,46.0,46.0,45.85,45.9,39944.8,42.0726,42.0726,41.9354,41.9811,39944.8
2024-03-08 15:05:00,45.95,46.1,45.9,46.1,35087.2,42.0269,42.1641,41.9811,42.1641,35087.2
2024-03-08 15:10:00,46.1,46.3,46.1,46.2,101419.4,42.1641,42.347,42.1641,42.2555,101419.4
2024-03-08 15:15:00,46.2,46.3,46.15,46.25,58871.2,42.2555,42.347,42.2098,42.3013,58871.2
2024-03-08 15:20:00,46.25,46.3,46.15,46.2,34186.8,42.3013,42.347,42.2098,42.2555,34186.8
2024-03-08 15:25:00,46.15,46.5,46.15,46.45,100173.2,42.2098,42.5299,42.2098,42.4842,100173.2
2024-03-08 15:30:00,46.5,46.5,46.25,46.3,71797.8,42.5299,42.5299,42.3013,42.347,71797.8
2024-03-08 15:35:00,46.3,46.5,46.3,46.5,45627.2,42.347,42.5299,42.347,42.5299,45627.2
2024-03-08 15:40:00,46.45,46.5,46.35,46.4,58085.2,42.4842,42.5299,42.3927,42.4384,58085.2
2024-03-08 15:45:00,46.4,46.45,46.3,46.4,52849.0,42.4384,42.4842,42.347,42.4384,52849.0
2024-03-08 15:50:00,46.35,46.45,46.3,46.4,112721.4,42.3927,42.4842,42.347,42.4384,112721.4
2024-03-08 15:55:00,46.4,46.5,46.4,46.5,142729.6,42.4384,42.5299,42.4384,42.5299,142729.6
2024-03-11 09:30:00,46.85,47.2,46.8,47.2,291623.4,42.85,43.1701,42.8043,43.1701,291623.4
2024-03-11 09:35:00,47.2,47.2,46.8,46.8,198951.6,43.1701,43.1701,42.8043,42.8043,198951.6
2024-03-11 09:40:00,46.8,46.9,46.7,46.85,173843.8,42.8043,42.8958,42.7128,42.85,173843.8
2024-03-11 09:45:00,46.85,47.0,46.7,46.9,116951.8,42.85,42.9872,42.7128,42.8958,116951.8
2024-03-11 09:50:00,46.9,47.1,46.8,47.1,152353.6,42.8958,43.0787,42.8043,43.0787,152353.6
2024-03-11 09:55:00,47.05,47.25,46.95,47.2,193209.0,43.033,43.2159,42.9415,43.1701,193209.0
2024-03-11 10:00:00,47.2,47.3,47.1,47.2,225108.4,43.1701,43.2616,43.0787,43.1701,225108.4
2024-03-11 10:05:00,47.2,47.25,47.05,47.15,62543.6,43.1701,43.2159,43.033,43.1244,62543.6
2024-03-11 10:10:00,47.15,47.3,47.1,47.2,103093.8,43.1244,43.2616,43.0787,43.1701,103093.8
2024-03-11 10:15:00,47.2,47.2,47.05,47.1,66482.8,43.1701,43.1701,43.033,43.0787,66482.8
2024-03-11 10:20:00,47.05,47.25,47.0,47.2,38871.8,43.033,43.2159,42.9872,43.1701,38871.8
2024-03-11 10:25:00,47.2,47.25,47.05,47.1,58454.2,43.1701,43.2159,43.033,43.0787,58454.2
2024-03-11 10:30:00,47.05,47.1,46.8,46.85,69868.8,43.033,43.0787,42.8043,42.85,69868.8
2024-03-11 10:35:00,46.9,47.1,46.8,47.1,58857.8,42.8958,43.0787,42.8043,43.0787,58857.8
2024-03-11 10:40:00,47.1,47.1,46.85,46.9,32561.0,43.0787,43.0787,42.85,42.8958,32561.0
2024-03-11 10:45:00,46.9,47.0,46.85,46.95,67177.4,42.8958,42.9872,42.85,42.9415,67177.4
2024-03-11 10:50:00,46.9,46.95,46.65,46.65,86266.2,42.8958,42.9415,42.6671,42.6671,86266.2
2024-03-11 10:55:00,46.65,46.75,46.6,46.75,30113.0,42.6671,42.7586,42.6214,42.7586,30113.0
2024-03-11 11:00:00,46.75,46.8,46.65,46.7,36732.4,42.7586,42.8043,42.6671,42.7128,36732.4
2024-03-11 11:05:00,46.65,46.85,46.6,46.8,39861.8,42.6671,42.85,42.6214,42.8043,39861.8
2024-03-11 11:10:00,46.85,47.05,46.8,46.9,93404.0,42.85,43.033,42.8043,42.8958,93404.0
2024-03-11 11:15:00,46.95,47.0,46.9,46.9,68196.2,42.9415,42.9872,42.8958,42.8958,68196.2
2024-03-11 11:20:00,46.95,47.05,46.9,47.05,62801.8,42.9415,43.033,42.8958,43.033,62801.8
2024-03-11 11:25:00,47.05,47.1,46.95,47.1,79757.6,43.033,43.0787,42.9415,43.0787,79757.6
2024-03-11 11:30:00,47.1,47.15,47.0,47.1,95864.8,43.0787,43.1244,42.9872,43.0787,95864.8
2024-03-11 11:35:00,47.05,47.05,46.95,47.05,27547.4,43.033,43.033,42.9415,43.033,27547.4
2024-03-11 11:40:00,47.05,47.1,46.95,46.95,49953.8,43.033,43.0787,42.9415,42.9415,49953.8
2024-03-11 11:45:00,46.95,47.0,46.8,46.85,53420.0,42.9415,42.9872,42.8043,42.85,53420.0
2024-03-11 11:50:00,46.85,46.9,46.75,46.85,48791.2,42.85,42.8958,42.7586,42.85,48791.2
2024-03-11 11:55:00,46.85,46.85,46.7,46.75,9995.0,42.85,42.85,42.7128,42.7586,9995.0
2024-03-11 12:00:00,46.75,46.95,46.7,46.9,115257.0,42.7586,42.9415,42.7128,42.8958,115257.0
2024-03-11 12:05:00,46.9,46.95,46.85,46.85,38591.6,42.8958,42.9415,42.85,42.85,38591.6
2024-03-11 12:10:00,46.9,47.0,46.85,46.9,52158.2,42.8958,42.9872,42.85,42.8958,52158.2
2024-03-11 12:15:00,46.9,46.95,46.75,46.8,45154.8,42.8958,42.9415,42.7586,42.8043,45154.8
2024-03-11 12:20:00,46.8,46.85,46.75,46.8,34616.6,42.8043,42.85,42.7586,42.8043,34616.6
2024-03-11 12:25:00,46.8,46.9,46.75,46.85,54721.2,42.8043,42.8958,42.7586,42.85,54721.2
2024-03-11 12:30:00,46.85,46.85,46.8,46.8,66734.6,42.85,42.85,42.8043,42.8043,66734.6
2024-03-11 12:35:00,46.8,46.9,46.75,46.85,44033.2,42.8043,42.8958,42.7586,42.85,44033.2
2024-03-11 12:40:00,46.85,46.9,46.75,46.8,53689.0,42.85,42.8958,42.7586,42.8043,53689.0
2024-03-11 12:45:00,46.85,46.9,46.8,46.85,57572.2,42.85,42.8958,42.8043,42.85,57572.2
2024-03-11 12:50:00,46.85,46.9,46.8,46.8,23405.4,42.85,42.8958,42.8043,42.8043,23405.4
2024-03-11 12:55:00,46.8,46.8,46.7,46.8,26815.2,42.8043,42.8043,42.7128,42.8043,26815.2
2024-03-11 13:00:00,46.75,46.85,46.7,46.85,35780.6,42.7586,42.85,42.7128,42.85,35780.6
2024-03-11 13:05:00,46.85,46.95,46.8,46.9,13263.2,42.85,42.9415,42.8043,42.8958,13263.2
2024-03-11 13:10:00,46.9,47.0,46.85,47.0,18879.4,42.8958,42.9872,42.85,42.9872,18879.4
2024-03-11 13:15:00,46.95,47.0,46.9,46.9,11394.6,42.9415,42.9872,42.8958,42.8958,11394.6
2024-03-11 13:20:00,46.9,46.9,46.75,46.85,9961.2,42.8958,42.8958,42.7586,42.85,9961.2
2024-03-11 13:25:00,46.8,46.85,46.75,46.75,9366.8,42.8043,42.85,42.7586,42.7586,9366.8
2024-03-11 13:30:00,46.75,46.8,46.65,46.8,20427.8,42.7586,42.8043,42.6671,42.8043,20427.8
2024-03-11 13:35:00,46.8,46.9,46.75,46.9,13008.8,42.8043,42.8958,42.7586,42.8958,13008.8
2024-03-11 13:40:00,46.85,47.0,46.8,47.0,49716.2,42.85,42.9872,42.8043,42.9872,49716.2
2024-03-11 13:45:00,47.0,47.05,46.9,46.95,28392.8,42.9872,43.033,42.8958,42.9415,28392.8
2024-03-11 13:50:00,46.95,47.0,46.9,46.9,22771.4,42.9415,42.9872,42.8958,42.8958,22771.4
2024-03-11 13:55:00,46.9,46.95,46.85,46.9,16413.0,42.8958,42.9415,42.85,42.8958,16413.0
2024-03-11 14:00:00,46.85,46.95,46.8,46.8,19969.0,42.85,42.9415,42.8043,42.8043,19969.0
2024-03-11 14:05:00,46.8,46.85,46.75,46.8,33376.0,42.8043,42.85,42.7586,42.8043,33376.0
2024-03-11 14:10:00,46.85,46.9,46.8,46.85,13491.0,42.85,42.8958,42.8043,42.85,13491.0
2024-03-11 14:15:00,46.9,46.9,46.75,46.8,20269.4,42.8958,42.8958,42.7586,42.8043,20269.4
2024-03-11 14:20:00,46.8,46.8,46.75,46.8,4299.2,42.8043,42.8043,42.7586,42.8043,4299.2
2024-03-11 14:25:00,46.8,46.85,46.75,46.75,22106.4,42.8043,42.85,42.7586,42.7586,22106.4
2024-03-11 14:30:00,46.75,46.85,46.7,46.85,21727.8,42.7586,42.85,42.7128,42.85,21727.8
2024-03-11 14:35:00,46.85,46.9,46.8,46.85,42568.6,42.85,42.8958,42.8043,42.85,42568.6
2024-03-11 14:40:00,46.85,46.85,46.75,46.75,42275.4,42.85,42.85,42.7586,42.7586,42275.4
2024-03-11 14:45:00,46.75,46.8,46.65,46.65,73868.0,42.7586,42.8043,42.6671,42.6671,73868.0
2024-03-11 14:50:00,46.65,46.75,46.6,46.75,43117.8,42.6671,42.7586,42.6214,42.7586,43117.8
2024-03-11 14:55:00,46.7,46.8,46.7,46.75,24301.8,42.7128,42.8043,42.7128,42.7586,24301.8
2024-03-11 15:00:00,46.75,46.85,46.7,46.75,49358.2,42.7586,42.85,42.7128,42.7586,49358.2
2024-03-11 15:05:00,46.75,46.85,46.7,46.85,41446.4,42.7586,42.85,42.7128,42.85,41446.4
2024-03-11 15:10:00,46.85,46.9,46.8,46.9,27474.2,42.85,42.8958,42.8043,42.8958,27474.2
2024-03-11 15:15:00,46.9,46.95,46.85,46.9,38949.8,42.8958,42.9415,42.85,42.8958,38949.8
2024-03-11 15:20:00,46.95,46.95,46.85,46.9,40308.2,42.9415,42.9415,42.85,42.8958,40308.2
2024-03-11 15:25:00,46.95,47.0,46.9,46.95,47791.6,42.9415,42.9872,42.8958,42.9415,47791.6
2024-03-11 15:30:00,46.95,46.95,46.85,46.85,9718.2,42.9415,42.9415,42.85,42.85,9718.2
2024-03-11 15:35:00,46.85,47.0,46.8,46.95,18999.0,42.85,42.9872,42.8043,42.9415,18999.0
2024-03-11 15:40:00,46.95,47.0,46.8,46.8,23156.6,42.9415,42.9872,42.8043,42.8043,23156.6
2024-03-11 15:45:00,46.8,46.95,46.75,46.9,25595.2,42.8043,42.9415,42.7586,42.8958,25595.2
2024-03-11 15:50:00,46.9,47.0,46.85,46.95,198492.4,42.8958,42.9872,42.85,42.9415,198492.4
2024-03-11 15:55:00,47.0,47.0,46.85,46.9,51387.2,42.9872,42.9872,42.85,42.8958,51387.2
2024-03-12 09:30:00,46.35,46.6,46.25,46.6,129558.2,42.3927,42.6214,42.3013,42.6214,129558.2
2024-03-12 09:35:00,46.65,46.85,46.55,46.8,130373.0,42.6671,42.85,42.5756,42.8043,130373.0
2024-03-12 09:40:00,46.8,46.95,46.7,46.9,102265.6,42.8043,42.9415,42.7128,42.8958,102265.6
2024-03-12 09:45:00,46.95,47.1,46.9,46.9,69448.6,42.9415,43.0787,42.8958,42.8958,69448.6
2024-03-12 09:50:00,46.9,47.0,46.75,46.8,101250.8,42.8958,42.9872,42.7586,42.8043,101250.8
2024-03-12 09:55:00,46.75,46.8,46.45,46.5,156101.6,42.7586,42.8043,42.4842,42.5299,156101.6
2024-03-12 10:00:00,46.45,46.6,46.4,46.55,96305.6,42.4842,42.6214,42.4384,42.5756,96305.6
2024-03-12 10:05:00,46.5,46.55,46.3,46.4,72813.8,42.5299,42.5756,42.347,42.4384,72813.8
2024-03-12 10:10:00,46.45,46.45,46.3,46.45,52383.0,42.4842,42.4842,42.347,42.4842,52383.0
2024-03-12 10:15:00,46.45,46.5,46.3,46.4,93622.4,42.4842,42.5299,42.347,42.4384,93622.4
2024-03-12 10:20:00,46.4,46.45,46.15,46.15,54795.4,42.4384,42.4842,42.2098,42.2098,54795.4
2024-03-12 10:25:00,46.15,46.2,46.1,46.1,47178.0,42.2098,42.2555,42.1641,42.1641,47178.0
2024-03-12 10:30:00,46.1,46.1,45.9,45.95,28623.0,42.1641,42.1641,41.9811,42.0269,28623.0
2024-03-12 10:35:00,45.95,46.0,45.85,45.95,100410.0,42.0269,42.0726,41.9354,42.0269,100410.0
2024-03-12 10:40:00,45.95,45.95,45.85,45.85,65907.4,42.0269,42.0269,41.9354,41.9354,65907.4
2024-03-12 10:45:00,45.85,45.95,45.75,45.8,76041.0,41.9354,42.0269,41.8439,41.8897,76041.0
2024-03-12 10:50:00,45.75,45.8,45.7,45.8,95642.8,41.8439,41.8897,41.7982,41.8897,95642.8
2024-03-12 10:55:00,45.8,45.95,45.75,45.85,227068.6,41.8897,42.0269,41.8439,41.9354,227068.6
2024-03-12 11:00:00,45.8,45.9,45.75,45.9,131417.6,41.8897,41.9811,41.8439,41.9811,131417.6
2024-03-12 11:05:00,45.85,45.95,45.75,45.8,52608.8,41.9354,42.0269,41.8439,41.8897,52608.8
2024-03-12 11:10:00,45.75,45.8,45.7,45.75,19407.4,41.8439,41.8897,41.7982,41.8439,19407.4
2024-03-12 11:15:00,45.75,45.8,45.7,45.7,26738.8,41.8439,41.8897,41.7982,41.7982,26738.8
2024-03-12 11:20:00,45.75,45.8,45.6,45.65,59362.2,41.8439,41.8897,41.7068,41.7525,59362.2
2024-03-12 11:25:00,45.65,45.7,45.6,45.65,64131.2,41.7525,41.7982,41.7068,41.7525,64131.2
2024-03-12 11:30:00,45.65,45.75,45.65,45.7,56970.8,41.7525,41.8439,41.7525,41.7982,56970.8
2024-03-12 11:35:00,45.7,45.8,45.65,45.7,40176.6,41.7982,41.8897,41.7525,41.7982,40176.6
2024-03-12 11:40:00,45.7,45.95,45.7,45.85,79244.8,41.7982,42.0269,41.7982,41.9354,79244.8
2024-03-12 11:45:00,45.9,46.0,45.8,45.85,100250.2,41.9811,42.0726,41.8897,41.9354,100250.2
2024-03-12 11:50:00,45.85,45.85,45.75,45.75,60540.8,41.9354,41.9354,41.8439,41.8439,60540.8
2024-03-12 11:55:00,45.8,45.85,45.75,45.85,30310.8,41.8897,41.9354,41.8439,41.9354,30310.8
2024-03-12 12:00:00,45.8,46.0,45.8,45.95,17783.8,41.8897,42.0726,41.8897,42.0269,17783.8
2024-03-12 12:05:00,46.0,46.0,45.85,45.95,68008.6,42.0726,42.0726,41.9354,42.0269,68008.6
2024-03-12 12:10:00,46.0,46.0,45.85,45.85,18574.0,42.0726,42.0726,41.9354,41.9354,18574.0
2024-03-12 12:15:00,45.9,46.0,45.85,45.95,15717.4,41.9811,42.0726,41.9354,42.0269,15717.4
2024-03-12 12:20:00,46.0,46.05,45.9,46.05,24404.2,42.0726,42.1183,41.9811,42.1183,24404.2
2024-03-12 12:25:00,46.0,46.05,46.0,46.0,8319.6,42.0726,42.1183,42.0726,42.0726,8319.6
2024-03-12 12:30:00,46.0,46.05,46.0,46.0,9007.6,42.0726,42.1183,42.0726,42.0726,9007.6
2024-03-12 12:35:00,46.0,46.2,45.95,46.15,45430.6,42.0726,42.2555,42.0269,42.2098,45430.6
2024-03-12 12:40:00,46.15,46.2,46.1,46.2,49810.0,42.2098,42.2555,42.1641,42.2555,49810.0
2024-03-12 12:45:00,46.2,46.35,46.15,46.2,197331.4,42.2555,42.3927,42.2098,42.2555,197331.4
2024-03-12 12:50:00,46.2,46.25,46.1,46.15,113882.4,42.2555,42.3013,42.1641,42.2098,113882.4
2024-03-12 12:55:00,46.1,46.25,46.1,46.15,60217.0,42.1641,42.3013,42.1641,42.2098,60217.0
2024-03-12 13:00:00,46.15,46.3,46.1,46.2,208343.2,42.2098,42.347,42.1641,42.2555,208343.2
2024-03-12 13:05:00,46.25,46.35,46.15,46.25,126255.6,42.3013,42.3927,42.2098,42.3013,126255.6
2024-03-12 13:10:00,46.3,46.3,46.15,46.15,30970.4,42.347,42.347,42.2098,42.2098,30970.4
2024-03-12 13:15:00,46.2,46.2,46.0,46.0,60102.4,42.2555,42.2555,42.0726,42.0726,60102.4
2024-03-12 13:20:00,46.0,46.05,45.9,45.95,84778.4,42.0726,42.1183,41.9811,42.0269,84778.4
2024-03-12 13:25:00,45.95,46.05,45.9,46.05,67472.2,42.0269,42.1183,41.9811,42.1183,67472.2
2024-03-12 13:30:00,46.0,46.05,45.95,45.95,43847.2,42.0726,42.1183,42.0269,42.0269,43847.2
2024-03-12 13:35:00,45.95,46.0,45.9,45.95,12088.2,42.0269,42.0726,41.9811,42.0269,12088.2
2024-03-12 13:40:00,45.95,45.95,45.9,45.9,7330.0,42.0269,42.0269,41.9811,41.9811,7330.0
2024-03-12 13:45:00,45.9,46.0,45.85,45.95,28404.8,41.9811,42.0726,41.9354,42.0269,28404.8
2024-03-12 13:50:00,45.95,46.05,45.9,46.05,25286.2,42.0269,42.1183,41.9811,42.1183,25286.2
2024-03-12 13:55:00,46.0,46.0,45.85,45.95,59853.6,42.0726,42.0726,41.9354,42.0269,59853.6
2024-03-12 14:00:00,45.95,45.95,45.8,45.85,103954.0,42.0269,42.0269,41.8897,41.9354,103954.0
2024-03-12 14:05:00,45.85,45.9,45.8,45.85,99486.2,41.9354,41.9811,41.8897,41.9354,99486.2
2024-03-12 14:10:00,45.85,45.85,45.7,45.8,77393.0,41.9354,41.9354,41.7982,41.8897,77393.0
2024-03-12 14:15:00,45.85,45.85,45.8,45.8,8444.2,41.9354,41.9354,41.8897,41.8897,8444.2
2024-03-12 14:20:00,45.8,45.85,45.7,45.75,87528.8,41.8897,41.9354,41.7982,41.8439,87528.8
2024-03-12 14:25:00,45.75,45.8,45.7,45.7,28723.4,41.8439,41.8897,41.7982,41.7982,28723.4
2024-03-12 14:30:00,45.7,45.75,45.6,45.65,46771.8,41.7982,41.8439,41.7068,41.7525,46771.8
2024-03-12 14:35:00,45.7,45.75,45.6,45.7,56955.2,41.7982,41.8439,41.7068,41.7982,56955.2
2024-03-12 14:40:00,45.7,45.9,45.65,45.9,107419.8,41.7982,41.9811,41.7525,41.9811,107419.8
2024-03-12 14:45:00,45.85,45.9,45.7,45.7,50069.0,41.9354,41.9811,41.7982,41.7982,50069.0
2024-03-12 14:50:00,45.7,45.75,45.6,45.65,83817.6,41.7982,41.8439,41.7068,41.7525,83817.6
2024-03-12 14:55:00,45.65,45.7,45.6,45.65,35524.2,41.7525,41.7982,41.7068,41.7525,35524.2
2024-03-12 15:00:00,45.65,45.75,45.6,45.65,108023.8,41.7525,41.8439,41.7068,41.7525,108023.8
2024-03-12 15:05:00,45.65,45.7,45.6,45.65,44371.8,41.7525,41.7982,41.7068,41.7525,44371.8
2024-03-12 15:10:00,45.6,45.65,45.55,45.6,41373.4,41.7068,41.7525,41.661,41.7068,41373.4
2024-03-12 15:15:00,45.65,45.75,45.6,45.7,52256.2,41.7525,41.8439,41.7068,41.7982,52256.2
2024-03-12 15:20:00,45.65,45.7,45.55,45.6,67071.8,41.7525,41.7982,41.661,41.7068,67071.8
2024-03-12 15:25:00,45.6,45.65,45.55,45.6,20571.6,41.7068,41.7525,41.661,41.7068,20571.6
2024-03-12 15:30:00,45.55,45.65,45.55,45.6,13456.2,41.661,41.7525,41.661,41.7068,13456.2
2024-03-12 15:35:00,45.6,45.65,45.55,45.6,38669.8,41.7068,41.7525,41.661,41.7068,38669.8
2024-03-12 15:40:00,45.6,45.6,45.5,45.55,49290.8,41.7068,41.7068,41.6153,41.661,49290.8
2024-03-12 15:45:00,45.55,45.6,45.5,45.5,80736.4,41.661,41.7068,41.6153,41.6153,80736.4
2024-03-12 15:50:00,45.55,45.6,45.45,45.55,103580.0,41.661,41.7068,41.5696,41.661,103580.0
2024-03-12 15:55:00,45.55,45.55,45.45,45.55,220644.0,41.661,41.661,41.5696,41.661,220644.0
2024-03-13 09:30:00,45.8,46.0,45.75,45.9,95817.0,41.8897,42.0726,41.8439,41.9811,95817.0
2024-03-13 09:35:00,45.95,46.0,45.85,45.95,82543.4,42.0269,42.0726,41.9354,42.0269,82543.4
2024-03-13 09:40:00,45.95,46.05,45.9,46.05,138203.2,42.0269,42.1183,41.9811,42.1183,138203.2
2024-03-13 09:45:00,46.05,46.25,46.0,46.15,75638.0,42.1183,42.3013,42.0726,42.2098,75638.0
2024-03-13 09:50:00,46.15,46.2,46.1,46.15,38776.8,42.2098,42.2555,42.1641,42.2098,38776.8
2024-03-13 09:55:00,46.2,46.2,46.05,46.2,35008.8,42.2555,42.2555,42.1183,42.2555,35008.8
2024-03-13 10:00:00,46.2,46.4,46.15,46.25,106883.6,42.2555,42.4384,42.2098,42.3013,106883.6
2024-03-13 10:05:00,46.25,46.3,46.2,46.2,70371.4,42.3013,42.347,42.2555,42.2555,70371.4
2024-03-13 10:10:00,46.2,46.3,46.1,46.25,113184.4,42.2555,42.347,42.1641,42.3013,113184.4
2024-03-13 10:15:00,46.25,46.3,46.15,46.2,121590.2,42.3013,42.347,42.2098,42.2555,121590.2
2024-03-13 10:20:00,46.2,46.25,46.1,46.15,84090.6,42.2555,42.3013,42.1641,42.2098,84090.6
2024-03-13 10:25:00,46.15,46.25,46.1,46.2,158320.8,42.2098,42.3013,42.1641,42.2555,158320.8
2024-03-13 10:30:00,46.15,46.2,46.05,46.05,74082.4,42.2098,42.2555,42.1183,42.1183,74082.4
2024-03-13 10:35:00,46.1,46.25,46.05,46.15,73139.2,42.1641,42.3013,42.1183,42.2098,73139.2
2024-03-13 10:40:00,46.15,46.2,46.0,46.0,59974.4,42.2098,42.2555,42.0726,42.0726,59974.4
2024-03-13 10:45:00,46.0,46.15,45.95,46.1,24269.6,42.0726,42.2098,42.0269,42.1641,24269.6
2024-03-13 10:50:00,46.1,46.25,46.05,46.2,72925.4,42.1641,42.3013,42.1183,42.2555,72925.4
2024-03-13 10:55:00,46.25,46.35,46.2,46.25,72189.2,42.3013,42.3927,42.2555,42.3013,72189.2
2024-03-13 11:00:00,46.25,46.3,46.15,46.15,63412.8,42.3013,42.347,42.2098,42.2098,63412.8
2024-03-13 11:05:00,46.15,46.2,46.1,46.1,53174.8,42.2098,42.2555,42.1641,42.1641,53174.8
2024-03-13 11:10:00,46.1,46.2,46.05,46.15,39469.4,42.1641,42.2555,42.1183,42.2098,39469.4
2024-03-13 11:15:00,46.2,46.2,46.1,46.1,18181.0,42.2555,42.2555,42.1641,42.1641,18181.0
2024-03-13 11:20:00,46.1,46.2,46.1,46.2,36581.6,42.1641,42.2555,42.1641,42.2555,36581.6
2024-03-13 11:25:00,46.2,46.35,46.15,46.3,44327.4,42.2555,42.3927,42.2098,42.347,44327.4
2024-03-13 11:30:00,46.3,46.35,46.2,46.3,36560.4,42.347,42.3927,42.2555,42.347,36560.4
2024-03-13 11:35:00,46.25,46.35,46.2,46.3,53933.0,42.3013,42.3927,42.2555,42.347,53933.0
2024-03-13 11:40:00,46.35,46.5,46.3,46.45,69308.0,42.3927,42.5299,42.347,42.4842,69308.0
2024-03-13 11:45:00,46.4,46.45,46.35,46.35,16323.4,42.4384,42.4842,42.3927,42.3927,16323.4
2024-03-13 11:50:00,46.4,46.4,46.3,46.3,16681.0,42.4384,42.4384,42.347,42.347,16681.0
2024-03-13 11:55:00,46.3,46.3,46.2,46.25,29708.6,42.347,42.347,42.2555,42.3013,29708.6
2024-03-13 12:00:00,46.25,46.3,46.2,46.2,22553.0,42.3013,42.347,42.2555,42.2555,22553.0
2024-03-13 12:05:00,46.25,46.3,46.2,46.3,49569.0,42.3013,42.347,42.2555,42.347,49569.0
2024-03-13 12:10:00,46.25,46.3,46.2,46.25,12420.6,42.3013,42.347,42.2555,42.3013,12420.6
2024-03-13 12:15:00,46.25,46.25,46.2,46.2,4752.4,42.3013,42.3013,42.2555,42.2555,4752.4
2024-03-13 12:20:00,46.2,46.25,46.15,46.2,30583.2,42.2555,42.3013,42.2098,42.2555,30583.2
2024-03-13 12:25:00,46.2,46.25,46.15,46.2,11665.4,42.2555,42.3013,42.2098,42.2555,11665.4
2024-03-13 12:30:00,46.2,46.3,46.2,46.3,24336.4,42.2555,42.347,42.2555,42.347,24336.4
2024-03-13 12:35:00,46.25,46.3,46.2,46.2,10887.6,42.3013,42.347,42.2555,42.2555,10887.6
2024-03-13 12:40:00,46.2,46.25,46.15,46.15,7746.8,42.2555,42.3013,42.2098,42.2098,7746.8
2024-03-13 12:45:00,46.15,46.2,46.1,46.15,19120.0,42.2098,42.2555,42.1641,42.2098,19120.0
2024-03-13 12:50:00,46.15,46.2,46.1,46.15,44484.0,42.2098,42.2555,42.1641,42.2098,44484.0
2024-03-13 12:55:00,46.15,46.2,46.1,46.15,32338.2,42.2098,42.2555,42.1641,42.2098,32338.2
2024-03-13 13:00:00,46.15,46.15,46.0,46.1,48307.4,42.2098,42.2098,42.0726,42.1641,48307.4
2024-03-13 13:05:00,46.1,46.1,45.95,46.0,9201.0,42.1641,42.1641,42.0269,42.0726,9201.0
2024-03-13 13:10:00,46.0,46.05,45.95,46.0,12492.8,42.0726,42.1183,42.0269,42.0726,12492.8
2024-03-13 13:15:00,46.05,46.15,46.05,46.1,1317.6,42.1183,42.2098,42.1183,42.1641,1317.6
2024-03-13 13:20:00,46.1,46.15,46.05,46.1,12970.0,42.1641,42.2098,42.1183,42.1641,12970.0
2024-03-13 13:25:00,46.05,46.05,46.0,46.0,3732.0,42.1183,42.1183,42.0726,42.0726,3732.0
2024-03-13 13:30:00,46.0,46.1,45.95,46.1,15250.4,42.0726,42.1641,42.0269,42.1641,15250.4
2024-03-13 13:35:00,46.05,46.1,45.95,46.05,14027.0,42.1183,42.1641,42.0269,42.1183,14027.0
2024-03-13 13:40:00,46.0,46.1,46.0,46.05,14146.8,42.0726,42.1641,42.0726,42.1183,14146.8
2024-03-13 13:45:00,46.1,46.1,46.0,46.05,11190.8,42.1641,42.1641,42.0726,42.1183,11190.8
2024-03-13 13:50:00,46.05,46.1,45.95,45.95,11226.2,42.1183,42.1641,42.0269,42.0269,11226.2
2024-03-13 13:55:00,45.95,46.0,45.9,45.95,6251.0,42.0269,42.0726,41.9811,42.0269,6251.0
2024-03-13 14:00:00,46.0,46.05,45.95,46.0,15461.0,42.0726,42.1183,42.0269,42.0726,15461.0
2024-03-13 14:05:00,46.0,46.05,45.95,46.05,25093.8,42.0726,42.1183,42.0269,42.1183,25093.8
2024-03-13 14:10:00,46.05,46.1,46.0,46.05,11109.0,42.1183,42.1641,42.0726,42.1183,11109.0
2024-03-13 14:15:00,46.05,46.05,46.0,46.05,5119.6,42.1183,42.1183,42.0726,42.1183,5119.6
2024-03-13 14:20:00,46.05,46.05,45.95,46.0,9983.2,42.1183,42.1183,42.0269,42.0726,9983.2
2024-03-13 14:25:00,46.0,46.05,45.95,46.0,31445.0,42.0726,42.1183,42.0269,42.0726,31445.0
2024-03-13 14:30:00,46.0,46.0,45.95,46.0,9260.0,42.0726,42.0726,42.0269,42.0726,9260.0
2024-03-13 14:35:00,45.95,46.05,45.95,46.0,27394.2,42.0269,42.1183,42.0269,42.0726,27394.2
2024-03-13 14:40:00,46.0,46.0,45.9,46.0,28624.4,42.0726,42.0726,41.9811,42.0726,28624.4
2024-03-13 14:45:00,46.0,46.0,45.95,46.0,10665.6,42.0726,42.0726,42.0269,42.0726,10665.6
2024-03-13 14:50:00,46.0,46.0,45.9,45.95,11607.2,42.0726,42.0726,41.9811,42.0269,11607.2
2024-03-13 14:55:00,45.95,46.05,45.9,46.05,37195.0,42.0269,42.1183,41.9811,42.1183,37195.0
2024-03-13 15:00:00,46.0,46.05,45.95,46.0,56814.4,42.0726,42.1183,42.0269,42.0726,56814.4
2024-03-13 15:05:00,46.0,46.1,45.95,46.05,41616.4,42.0726,42.1641,42.0269,42.1183,41616.4
2024-03-13 15:10:00,46.05,46.1,46.0,46.1,28950.4,42.1183,42.1641,42.0726,42.1641,28950.4
2024-03-13 15:15:00,46.05,46.05,45.95,46.0,29940.0,42.1183,42.1183,42.0269,42.0726,29940.0
2024-03-13 15:20:00,46.0,46.15,46.0,46.1,30596.0,42.0726,42.2098,42.0726,42.1641,30596.0
2024-03-13 15:25:00,46.1,46.45,46.05,46.35,105758.4,42.1641,42.4842,42.1183,42.3927,105758.4
2024-03-13 15:30:00,46.35,46.4,46.2,46.3,138028.2,42.3927,42.4384,42.2555,42.347,138028.2
2024-03-13 15:35:00,46.3,46.35,46.25,46.3,120330.0,42.347,42.3927,42.3013,42.347,120330.0
2024-03-13 15:40:00,46.3,46.35,46.2,46.25,130010.0,42.347,42.3927,42.2555,42.3013,130010.0
2024-03-13 15:45:00,46.25,46.3,46.15,46.2,76323.2,42.3013,42.347,42.2098,42.2555,76323.2
2024-03-13 15:50:00,46.2,46.35,46.15,46.25,120789.0,42.2555,42.3927,42.2098,42.3013,120789.0
2024-03-13 15:55:00,46.25,46.35,46.25,46.3,68696.4,42.3013,42.3927,42.3013,42.347,68696.4
2024-03-14 09:30:00,46.05,46.25,46.0,46.05,137976.6,42.1183,42.3013,42.0726,42.1183,137976.6
2024-03-14 09:35:00,46.05,46.1,45.9,46.0,91181.2,42.1183,42.1641,41.9811,42.0726,91181.2
2024-03-14 09:40:00,46.0,46.15,45.95,46.1,42479.6,42.0726,42.2098,42.0269,42.1641,42479.6
2024-03-14 09:45:00,46.05,46.55,46.05,46.55,137244.2,42.1183,42.5756,42.1183,42.5756,137244.2
2024-03-14 09:50:00,46.55,46.8,46.5,46.75,143686.8,42.5756,42.8043,42.5299,42.7586,143686.8
2024-03-14 09:55:00,46.75,46.75,46.55,46.7,152162.0,42.7586,42.7586,42.5756,42.7128,152162.0
2024-03-14 10:00:00,46.75,46.9,46.65,46.65,53415.2,42.7586,42.8958,42.6671,42.6671,53415.2
2024-03-14 10:05:00,46.7,46.7,46.55,46.6,51102.6,42.7128,42.7128,42.5756,42.6214,51102.6
2024-03-14 10:10:00,46.6,46.65,46.35,46.35,81179.2,42.6214,42.6671,42.3927,42.3927,81179.2
2024-03-14 10:15:00,46.35,46.5,46.3,46.5,116615.6,42.3927,42.5299,42.347,42.5299,116615.6
2024-03-14 10:20:00,46.45,46.55,46.4,46.45,43825.0,42.4842,42.5756,42.4384,42.4842,43825.0
2024-03-14 10:25:00,46.45,46.5,46.3,46.35,47926.4,42.4842,42.5299,42.347,42.3927,47926.4
2024-03-14 10:30:00,46.3,46.35,46.2,46.25,38061.6,42.347,42.3927,42.2555,42.3013,38061.6
2024-03-14 10:35:00,46.25,46.4,46.2,46.35,44886.6,42.3013,42.4384,42.2555,42.3927,44886.6
2024-03-14 10:40:00,46.35,46.5,46.3,46.45,80962.6,42.3927,42.5299,42.347,42.4842,80962.6
2024-03-14 10:45:00,46.45,46.55,46.3,46.5,87320.4,42.4842,42.5756,42.347,42.5299,87320.4
2024-03-14 10:50:00,46.5,46.55,46.3,46.45,55948.8,42.5299,42.5756,42.347,42.4842,55948.8
2024-03-14 10:55:00,46.45,46.55,46.35,46.45,81395.8,42.4842,42.5756,42.3927,42.4842,81395.8
2024-03-14 11:00:00,46.4,46.4,46.2,46.35,80777.2,42.4384,42.4384,42.2555,42.3927,80777.2
2024-03-14 11:05:00,46.3,46.45,46.25,46.35,36895.4,42.347,42.4842,42.3013,42.3927,36895.4
2024-03-14 11:10:00,46.4,46.4,46.2,46.3,49140.6,42.4384,42.4384,42.2555,42.347,49140.6
2024-03-14 11:15:00,46.3,46.4,46.25,46.4,38702.4,42.347,42.4384,42.3013,42.4384,38702.4
2024-03-14 11:20:00,46.35,46.6,46.35,46.5,84028.6,42.3927,42.6214,42.3927,42.5299,84028.6
2024-03-14 11:25:00,46.55,46.6,46.5,46.55,37369.4,42.5756,42.6214,42.5299,42.5756,37369.4
2024-03-14 11:30:00,46.5,46.6,46.5,46.5,11915.4,42.5299,42.6214,42.5299,42.5299,11915.4
2024-03-14 11:35:00,46.5,46.5,46.35,46.45,44312.8,42.5299,42.5299,42.3927,42.4842,44312.8
2024-03-14 11:40:00,46.4,46.55,46.35,46.5,88785.8,42.4384,42.5756,42.3927,42.5299,88785.8
2024-03-14 11:45:00,46.5,46.55,46.35,46.5,54263.0,42.5299,42.5756,42.3927,42.5299,54263.0
2024-03-14 11:50:00,46.5,46.55,46.4,46.45,45900.6,42.5299,42.5756,42.4384,42.4842,45900.6
2024-03-14 11:55:00,46.45,46.5,46.35,46.4,18696.8,42.4842,42.5299,42.3927,42.4384,18696.8
2024-03-14 12:00:00,46.4,46.5,46.35,46.45,36423.6,42.4384,42.5299,42.3927,42.4842,36423.6
2024-03-14 12:05:00,46.45,46.7,46.45,46.65,41784.6,42.4842,42.7128,42.4842,42.6671,41784.6
2024-03-14 12:10:00,46.7,46.7,46.6,46.7,21485.4,42.7128,42.7128,42.6214,42.7128,21485.4
2024-03-14 12:15:00,46.65,46.7,46.6,46.65,49596.4,42.6671,42.7128,42.6214,42.6671,49596.4
2024-03-14 12:20:00,46.65,46.7,46.45,46.5,78331.2,42.6671,42.7128,42.4842,42.5299,78331.2
2024-03-14 12:25:00,46.45,46.55,46.45,46.5,101432.4,42.4842,42.5756,42.4842,42.5299,101432.4
2024-03-14 12:30:00,46.5,46.55,46.4,46.45,65761.0,42.5299,42.5756,42.4384,42.4842,65761.0
2024-03-14 12:35:00,46.45,46.5,46.4,46.45,15980.0,42.4842,42.5299,42.4384,42.4842,15980.0
2024-03-14 12:40:00,46.45,46.55,46.45,46.55,43992.4,42.4842,42.5756,42.4842,42.5756,43992.4
2024-03-14 12:45:00,46.55,46.65,46.5,46.6,15840.0,42.5756,42.6671,42.5299,42.6214,15840.0
2024-03-14 12:50:00,46.6,46.6,46.5,46.55,28708.2,42.6214,42.6214,42.5299,42.5756,28708.2
2024-03-14 12:55:00,46.6,46.7,46.55,46.65,57641.8,42.6214,42.7128,42.5756,42.6671,57641.8
2024-03-14 13:00:00,46.65,46.7,46.6,46.7,34753.2,42.6671,42.7128,42.6214,42.7128,34753.2
2024-03-14 13:05:00,46.65,46.7,46.65,46.7,3153.8,42.6671,42.7128,42.6671,42.7128,3153.8
2024-03-14 13:10:00,46.65,46.8,46.65,46.7,19490.8,42.6671,42.8043,42.6671,42.7128,19490.8
2024-03-14 13:15:00,46.75,46.85,46.7,46.85,31435.8,42.7586,42.85,42.7128,42.85,31435.8
2024-03-14 13:20:00,46.85,46.85,46.7,46.75,55080.6,42.85,42.85,42.7128,42.7586,55080.6
2024-03-14 13:25:00,46.7,46.75,46.65,46.75,75908.4,42.7128,42.7586,42.6671,42.7586,75908.4
2024-03-14 13:30:00,46.75,46.8,46.65,46.7,57364.2,42.7586,42.8043,42.6671,42.7128,57364.2
2024-03-14 13:35:00,46.7,46.75,46.6,46.65,50901.6,42.7128,42.7586,42.6214,42.6671,50901.6
2024-03-14 13:40:00,46.65,46.75,46.6,46.65,29047.0,42.6671,42.7586,42.6214,42.6671,29047.0
2024-03-14 13:45:00,46.65,46.75,46.6,46.6,49019.2,42.6671,42.7586,42.6214,42.6214,49019.2
2024-03-14 13:50:00,46.65,46.65,46.45,46.5,68561.0,42.6671,42.6671,42.4842,42.5299,68561.0
2024-03-14 13:55:00,46.5,46.55,46.45,46.45,25470.2,42.5299,42.5756,42.4842,42.4842,25470.2
2024-03-14 14:00:00,46.45,46.45,46.25,46.35,44588.2,42.4842,42.4842,42.3013,42.3927,44588.2
2024-03-14 14:05:00,46.35,46.4,46.3,46.3,10207.6,42.3927,42.4384,42.347,42.347,10207.6
2024-03-14 14:10:00,46.3,46.35,46.25,46.3,41299.6,42.347,42.3927,42.3013,42.347,41299.6
2024-03-14 14:15:00,46.3,46.4,46.25,46.35,22943.4,42.347,42.4384,42.3013,42.3927,22943.4
2024-03-14 14:20:00,46.35,46.45,46.3,46.45,33146.6,42.3927,42.4842,42.347,42.4842,33146.6
2024-03-14 14:25:00,46.45,46.45,46.35,46.45,31087.2,42.4842,42.4842,42.3927,42.4842,31087.2
2024-03-14 14:30:00,46.4,46.5,46.35,46.4,29593.2,42.4384,42.5299,42.3927,42.4384,29593.2
2024-03-14 14:35:00,46.45,46.55,46.4,46.5,29810.6,42.4842,42.5756,42.4384,42.5299,29810.6
2024-03-14 14:40:00,46.55,46.55,46.4,46.45,9367.8,42.5756,42.5756,42.4384,42.4842,9367.8
2024-03-14 14:45:00,46.45,46.45,46.35,46.45,19089.8,42.4842,42.4842,42.3927,42.4842,19089.8
2024-03-14 14:50:00,46.45,46.65,46.45,46.65,27196.2,42.4842,42.6671,42.4842,42.6671,27196.2
2024-03-14 14:55:00,46.65,46.65,46.55,46.65,122290.8,42.6671,42.6671,42.5756,42.6671,122290.8
2024-03-14 15:00:00,46.65,46.8,46.65,46.75,35878.6,42.6671,42.8043,42.6671,42.7586,35878.6
2024-03-14 15:05:00,46.75,46.95,46.7,46.9,46051.8,42.7586,42.9415,42.7128,42.8958,46051.8
2024-03-14 15:10:00,46.9,47.0,46.85,46.95,39686.0,42.8958,42.9872,42.85,42.9415,39686.0
2024-03-14 15:15:00,46.95,47.0,46.85,46.95,66600.0,42.9415,42.9872,42.85,42.9415,66600.0
2024-03-14 15:20:00,46.95,47.0,46.9,47.0,43325.8,42.9415,42.9872,42.8958,42.9872,43325.8
2024-03-14 15:25:00,47.0,47.05,46.9,46.95,141964.4,42.9872,43.033,42.8958,42.9415,141964.4
2024-03-14 15:30:00,46.95,47.1,46.95,47.1,109625.2,42.9415,43.0787,42.9415,43.0787,109625.2
2024-03-14 15:35:00,47.1,47.1,46.85,46.9,53473.6,43.0787,43.0787,42.85,42.8958,53473.6
2024-03-14 15:40:00,46.9,46.95,46.8,46.85,31261.4,42.8958,42.9415,42.8043,42.85,31261.4
2024-03-14 15:45:00,46.8,46.95,46.75,46.8,74546.2,42.8043,42.9415,42.7586,42.8043,74546.2
2024-03-14 15:50:00,46.8,46.85,46.6,46.6,60714.2,42.8043,42.85,42.6214,42.6214,60714.2
2024-03-14 15:55:00,46.65,46.7,46.5,46.5,110103.8,42.6671,42.7128,42.5299,42.5299,110103.8
2024-03-15 09:30:00,47.2,47.3,47.05,47.2,283055.8,43.1701,43.2616,43.033,43.1701,283055.8
2024-03-15 09:35:00,47.2,47.45,47.15,47.35,52122.0,43.1701,43.3988,43.1244,43.3073,52122.0
2024-03-15 09:40:00,47.4,47.55,47.25,47.55,72804.2,43.3531,43.4903,43.2159,43.4903,72804.2
2024-03-15 09:45:00,47.55,47.6,47.4,47.5,74444.6,43.4903,43.536,43.3531,43.4445,74444.6
2024-03-15 09:50:00,47.5,47.5,47.35,47.4,85675.0,43.4445,43.4445,43.3073,43.3531,85675.0
2024-03-15 09:55:00,47.4,47.5,47.3,47.45,39766.2,43.3531,43.4445,43.2616,43.3988,39766.2
2024-03-15 10:00:00,47.5,47.65,47.35,47.6,107701.8,43.4445,43.5817,43.3073,43.536,107701.8
2024-03-15 10:05:00,47.6,47.8,47.55,47.6,186310.2,43.536,43.7189,43.4903,43.536,186310.2
2024-03-15 10:10:00,47.55,47.6,47.4,47.45,60458.0,43.4903,43.536,43.3531,43.3988,60458.0
2024-03-15 10:15:00,47.5,47.5,47.35,47.45,44339.8,43.4445,43.4445,43.3073,43.3988,44339.8
2024-03-15 10:20:00,47.5,47.55,47.35,47.4,60304.2,43.4445,43.4903,43.3073,43.3531,60304.2
2024-03-15 10:25:00,47.35,47.45,47.3,47.45,81853.6,43.3073,43.3988,43.2616,43.3988,81853.6
2024-03-15 10:30:00,47.4,47.5,47.3,47.4,51584.4,43.3531,43.4445,43.2616,43.3531,51584.4
2024-03-15 10:35:00,47.4,47.45,47.15,47.3,91253.2,43.3531,43.3988,43.1244,43.2616,91253.2
2024-03-15 10:40:00,47.3,47.3,47.15,47.25,40090.4,43.2616,43.2616,43.1244,43.2159,40090.4
2024-03-15 10:45:00,47.25,47.25,47.05,47.15,52865.0,43.2159,43.2159,43.033,43.1244,52865.0
2024-03-15 10:50:00,47.15,47.3,47.1,47.3,22071.0,43.1244,43.2616,43.0787,43.2616,22071.0
2024-03-15 10:55:00,47.3,47.35,47.2,47.3,24389.4,43.2616,43.3073,43.1701,43.2616,24389.4
2024-03-15 11:00:00,47.3,47.4,47.3,47.3,40963.0,43.2616,43.3531,43.2616,43.2616,40963.0
2024-03-15 11:05:00,47.35,47.45,47.3,47.4,82880.4,43.3073,43.3988,43.2616,43.3531,82880.4
2024-03-15 11:10:00,47.35,47.45,47.3,47.4,43966.2,43.3073,43.3988,43.2616,43.3531,43966.2
2024-03-15 11:15:00,47.4,47.5,47.3,47.5,53791.8,43.3531,43.4445,43.2616,43.4445,53791.8
2024-03-15 11:20:00,47.45,47.55,47.4,47.5,35406.8,43.3988,43.4903,43.3531,43.4445,35406.8
2024-03-15 11:25:00,47.5,47.55,47.4,47.4,36167.8,43.4445,43.4903,43.3531,43.3531,36167.8
2024-03-15 11:30:00,47.45,47.5,47.4,47.5,47654.2,43.3988,43.4445,43.3531,43.4445,47654.2
2024-03-15 11:35:00,47.55,47.65,47.45,47.6,34653.0,43.4903,43.5817,43.3988,43.536,34653.0
2024-03-15 11:40:00,47.6,47.65,47.55,47.6,15707.2,43.536,43.5817,43.4903,43.536,15707.2
2024-03-15 11:45:00,47.6,47.7,47.55,47.7,30722.4,43.536,43.6275,43.4903,43.6275,30722.4
2024-03-15 11:50:00,47.65,47.65,47.55,47.65,185920.8,43.5817,43.5817,43.4903,43.5817,185920.8
2024-03-15 11:55:00,47.65,47.65,47.55,47.65,14778.6,43.5817,43.5817,43.4903,43.5817,14778.6
2024-03-15 12:00:00,47.65,47.7,47.55,47.65,56079.4,43.5817,43.6275,43.4903,43.5817,56079.4
2024-03-15 12:05:00,47.65,47.7,47.6,47.7,22620.4,43.5817,43.6275,43.536,43.6275,22620.4
2024-03-15 12:10:00,47.7,47.8,47.65,47.75,28785.2,43.6275,43.7189,43.5817,43.6732,28785.2
2024-03-15 12:15:00,47.7,47.85,47.7,47.75,23732.8,43.6275,43.7647,43.6275,43.6732,23732.8
2024-03-15 12:20:00,47.75,47.75,47.7,47.7,12091.0,43.6732,43.6732,43.6275,43.6275,12091.0
2024-03-15 12:25:00,47.7,47.75,47.65,47.7,18294.6,43.6275,43.6732,43.5817,43.6275,18294.6
2024-03-15 12:30:00,47.7,47.75,47.6,47.7,72453.6,43.6275,43.6732,43.536,43.6275,72453.6
2024-03-15 12:35:00,47.75,47.8,47.6,47.65,41129.2,43.6732,43.7189,43.536,43.5817,41129.2
2024-03-15 12:40:00,47.7,47.75,47.6,47.7,97928.4,43.6275,43.6732,43.536,43.6275,97928.4
2024-03-15 12:45:00,47.75,47.75,47.65,47.75,20275.6,43.6732,43.6732,43.5817,43.6732,20275.6
2024-03-15 12:50:00,47.75,47.9,47.7,47.85,47396.0,43.6732,43.8104,43.6275,43.7647,47396.0
2024-03-15 12:55:00,47.85,47.9,47.85,47.9,8946.8,43.7647,43.8104,43.7647,43.8104,8946.8
2024-03-15 13:00:00,47.9,47.9,47.8,47.85,22722.8,43.8104,43.8104,43.7189,43.7647,22722.8
2024-03-15 13:05:00,47.9,47.9,47.75,47.8,34190.2,43.8104,43.8104,43.6732,43.7189,34190.2
2024-03-15 13:10:00,47.75,47.8,47.65,47.75,33997.8,43.6732,43.7189,43.5817,43.6732,33997.8
2024-03-15 13:15:00,47.75,47.75,47.7,47.75,7366.0,43.6732,43.6732,43.6275,43.6732,7366.0
2024-03-15 13:20:00,47.75,47.75,47.6,47.6,14849.2,43.6732,43.6732,43.536,43.536,14849.2
2024-03-15 13:25:00,47.6,47.7,47.55,47.7,58781.2,43.536,43.6275,43.4903,43.6275,58781.2
2024-03-15 13:30:00,47.7,47.7,47.65,47.65,4500.8,43.6275,43.6275,43.5817,43.5817,4500.8
2024-03-15 13:35:00,47.7,47.7,47.6,47.6,11750.0,43.6275,43.6275,43.536,43.536,11750.0
2024-03-15 13:40:00,47.6,47.65,47.55,47.65,23409.2,43.536,43.5817,43.4903,43.5817,23409.2
2024-03-15 13:45:00,47.6,47.75,47.6,47.75,18291.6,43.536,43.6732,43.536,43.6732,18291.6
2024-03-15 13:50:00,47.7,47.75,47.6,47.6,25060.6,43.6275,43.6732,43.536,43.536,25060.6
2024-03-15 13:55:00,47.6,47.6,47.5,47.55,28025.6,43.536,43.536,43.4445,43.4903,28025.6
2024-03-15 14:00:00,47.55,47.55,47.45,47.55,15145.0,43.4903,43.4903,43.3988,43.4903,15145.0
2024-03-15 14:05:00,47.5,47.65,47.5,47.55,28590.2,43.4445,43.5817,43.4445,43.4903,28590.2
2024-03-15 14:10:00,47.6,47.65,47.55,47.65,36110.4,43.536,43.5817,43.4903,43.5817,36110.4
2024-03-15 14:15:00,47.65,47.7,47.6,47.65,13592.0,43.5817,43.6275,43.536,43.5817,13592.0
2024-03-15 14:20:00,47.65,47.7,47.6,47.65,81559.0,43.5817,43.6275,43.536,43.5817,81559.0
2024-03-15 14:25:00,47.65,47.75,47.65,47.65,27238.0,43.5817,43.6732,43.5817,43.5817,27238.0
2024-03-15 14:30:00,47.7,47.7,47.55,47.6,71615.0,43.6275,43.6275,43.4903,43.536,71615.0
2024-03-15 14:35:00,47.6,47.65,47.5,47.55,16497.6,43.536,43.5817,43.4445,43.4903,16497.6
2024-03-15 14:40:00,47.55,47.55,47.45,47.45,17925.8,43.4903,43.4903,43.3988,43.3988,17925.8
2024-03-15 14:45:00,47.5,47.65,47.45,47.6,38965.0,43.4445,43.5817,43.3988,43.536,38965.0
2024-03-15 14:50:00,47.55,47.6,47.5,47.55,25411.0,43.4903,43.536,43.4445,43.4903,25411.0
2024-03-15 14:55:00,47.5,47.55,47.45,47.55,14355.4,43.4445,43.4903,43.3988,43.4903,14355.4
2024-03-15 15:00:00,47.5,47.55,47.45,47.45,11730.2,43.4445,43.4903,43.3988,43.3988,11730.2
2024-03-15 15:05:00,47.45,47.6,47.45,47.55,27997.6,43.3988,43.536,43.3988,43.4903,27997.6
2024-03-15 15:10:00,47.6,47.6,47.5,47.55,19491.2,43.536,43.536,43.4445,43.4903,19491.2
2024-03-15 15:15:00,47.55,47.6,47.5,47.6,5556.4,43.4903,43.536,43.4445,43.536,5556.4
2024-03-15 15:20:00,47.55,47.65,47.55,47.6,21667.2,43.4903,43.5817,43.4903,43.536,21667.2
2024-03-15 15:25:00,47.55,47.6,47.4,47.5,62388.2,43.4903,43.536,43.3531,43.4445,62388.2
2024-03-15 15:30:00,47.5,47.6,47.45,47.6,20218.6,43.4445,43.536,43.3988,43.536,20218.6
2024-03-15 15:35:00,47.55,47.65,47.5,47.6,22280.2,43.4903,43.5817,43.4445,43.536,22280.2
2024-03-15 15:40:00,47.6,47.65,47.55,47.6,18902.8,43.536,43.5817,43.4903,43.536,18902.8
2024-03-15 15:45:00,47.65,47.65,47.55,47.65,47024.8,43.5817,43.5817,43.4903,43.5817,47024.8
2024-03-15 15:50:00,47.6,47.75,47.6,47.7,76359.8,43.536,43.6732,43.536,43.6275,76359.8
2024-03-15 15:55:00,47.7,47.75,47.6,47.65,86601.8,43.6275,43.6732,43.536,43.5817,86601.8
2024-03-18 09:30:00,46.5,46.55,46.25,46.35,113737.6,42.5299,42.5756,42.3013,42.3927,113737.6
2024-03-18 09:35:00,46.35,46.35,46.2,46.3,96198.4,42.3927,42.3927,42.2555,42.347,96198.4
2024-03-18 09:40:00,46.25,46.3,46.15,46.25,76028.0,42.3013,42.347,42.2098,42.3013,76028.0
2024-03-18 09:45:00,46.2,46.3,46.1,46.25,123529.6,42.2555,42.347,42.1641,42.3013,123529.6
2024-03-18 09:50:00,46.25,46.4,46.2,46.35,62273.0,42.3013,42.4384,42.2555,42.3927,62273.0
2024-03-18 09:55:00,46.35,46.5,46.3,46.45,94630.4,42.3927,42.5299,42.347,42.4842,94630.4
2024-03-18 10:00:00,46.45,46.5,46.35,46.4,53920.2,42.4842,42.5299,42.3927,42.4384,53920.2
2024-03-18 10:05:00,46.45,46.45,46.2,46.25,60374.2,42.4842,42.4842,42.2555,42.3013,60374.2
2024-03-18 10:10:00,46.25,46.25,46.1,46.2,68975.4,42.3013,42.3013,42.1641,42.2555,68975.4
2024-03-18 10:15:00,46.2,46.25,46.15,46.2,87773.0,42.2555,42.3013,42.2098,42.2555,87773.0
2024-03-18 10:20:00,46.2,46.25,46.1,46.1,59086.2,42.2555,42.3013,42.1641,42.1641,59086.2
2024-03-18 10:25:00,46.1,46.15,46.0,46.05,48115.4,42.1641,42.2098,42.0726,42.1183,48115.4
2024-03-18 10:30:00,46.05,46.15,46.0,46.15,45429.0,42.1183,42.2098,42.0726,42.2098,45429.0
2024-03-18 10:35:00,46.15,46.15,46.05,46.1,14449.8,42.2098,42.2098,42.1183,42.1641,14449.8
2024-03-18 10:40:00,46.1,46.1,46.0,46.05,62443.2,42.1641,42.1641,42.0726,42.1183,62443.2
2024-03-18 10:45:00,46.05,46.1,46.0,46.05,18747.8,42.1183,42.1641,42.0726,42.1183,18747.8
2024-03-18 10:50:00,46.05,46.2,46.05,46.15,21022.0,42.1183,42.2555,42.1183,42.2098,21022.0
2024-03-18 10:55:00,46.15,46.2,46.1,46.1,54549.2,42.2098,42.2555,42.1641,42.1641,54549.2
2024-03-18 11:00:00,46.1,46.25,46.05,46.2,63096.2,42.1641,42.3013,42.1183,42.2555,63096.2
2024-03-18 11:05:00,46.2,46.25,46.15,46.2,17780.8,42.2555,42.3013,42.2098,42.2555,17780.8
2024-03-18 11:10:00,46.15,46.35,46.15,46.3,63232.0,42.2098,42.3927,42.2098,42.347,63232.0
2024-03-18 11:15:00,46.35,46.45,46.3,46.35,65513.0,42.3927,42.4842,42.347,42.3927,65513.0
2024-03-18 11:20:00,46.35,46.4,46.25,46.3,35175.8,42.3927,42.4384,42.3013,42.347,35175.8
2024-03-18 11:25:00,46.3,46.4,46.25,46.35,53366.0,42.347,42.4384,42.3013,42.3927,53366.0
2024-03-18 11:30:00,46.3,46.5,46.3,46.45,85969.4,42.347,42.5299,42.347,42.4842,85969.4
2024-03-18 11:35:00,46.45,46.45,46.35,46.4,20957.0,42.4842,42.4842,42.3927,42.4384,20957.0
2024-03-18 11:40:00,46.35,46.4,46.3,46.35,9222.6,42.3927,42.4384,42.347,42.3927,9222.6
2024-03-18 11:45:00,46.35,46.45,46.3,46.45,27580.8,42.3927,42.4842,42.347,42.4842,27580.8
2024-03-18 11:50:00,46.45,46.55,46.4,46.5,88566.0,42.4842,42.5756,42.4384,42.5299,88566.0
2024-03-18 11:55:00,46.5,46.55,46.4,46.45,8609.0,42.5299,42.5756,42.4384,42.4842,8609.0
2024-03-18 12:00:00,46.4,46.55,46.4,46.45,22639.4,42.4384,42.5756,42.4384,42.4842,22639.4
2024-03-18 12:05:00,46.5,46.5,46.4,46.45,32513.0,42.5299,42.5299,42.4384,42.4842,32513.0
2024-03-18 12:10:00,46.4,46.45,46.3,46.35,3260.0,42.4384,42.4842,42.347,42.3927,3260.0
2024-03-18 12:15:00,46.35,46.45,46.3,46.4,46042.0,42.3927,42.4842,42.347,42.4384,46042.0
2024-03-18 12:20:00,46.4,46.45,46.35,46.4,33999.6,42.4384,42.4842,42.3927,42.4384,33999.6
2024-03-18 12:25:00,46.4,46.5,46.4,46.45,28315.2,42.4384,42.5299,42.4384,42.4842,28315.2
2024-03-18 12:30:00,46.45,46.55,46.4,46.45,87337.0,42.4842,42.5756,42.4384,42.4842,87337.0
2024-03-18 12:35:00,46.5,46.5,46.45,46.45,5400.2,42.5299,42.5299,42.4842,42.4842,5400.2
2024-03-18 12:40:00,46.5,46.5,46.4,46.4,5899.2,42.5299,42.5299,42.4384,42.4384,5899.2
2024-03-18 12:45:00,46.45,46.5,46.4,46.5,10118.8,42.4842,42.5299,42.4384,42.5299,10118.8
2024-03-18 12:50:00,46.5,46.65,46.45,46.6,77241.2,42.5299,42.6671,42.4842,42.6214,77241.2
2024-03-18 12:55:00,46.6,46.7,46.6,46.65,33394.6,42.6214,42.7128,42.6214,42.6671,33394.6
2024-03-18 13:00:00,46.7,46.75,46.65,46.75,40886.0,42.7128,42.7586,42.6671,42.7586,40886.0
2024-03-18 13:05:00,46.75,46.75,46.6,46.65,21021.2,42.7586,42.7586,42.6214,42.6671,21021.2
2024-03-18 13:10:00,46.65,46.7,46.6,46.65,27327.6,42.6671,42.7128,42.6214,42.6671,27327.6
2024-03-18 13:15:00,46.65,46.7,46.6,46.65,73342.8,42.6671,42.7128,42.6214,42.6671,73342.8
2024-03-18 13:20:00,46.65,46.65,46.5,46.5,16613.2,42.6671,42.6671,42.5299,42.5299,16613.2
2024-03-18 13:25:00,46.5,46.55,46.45,46.5,49660.2,42.5299,42.5756,42.4842,42.5299,49660.2
2024-03-18 13:30:00,46.45,46.55,46.45,46.5,15671.6,42.4842,42.5756,42.4842,42.5299,15671.6
2024-03-18 13:35:00,46.55,46.7,46.5,46.65,62315.6,42.5756,42.7128,42.5299,42.6671,62315.6
2024-03-18 13:40:00,46.65,46.7,46.6,46.65,42787.2,42.6671,42.7128,42.6214,42.6671,42787.2
2024-03-18 13:45:00,46.6,46.65,46.55,46.6,40319.6,42.6214,42.6671,42.5756,42.6214,40319.6
2024-03-18 13:50:00,46.6,46.65,46.55,46.6,15071.0,42.6214,42.6671,42.5756,42.6214,15071.0
2024-03-18 13:55:00,46.6,46.65,46.5,46.5,11987.6,42.6214,42.6671,42.5299,42.5299,11987.6
2024-03-18 14:00:00,46.55,46.6,46.5,46.55,39224.8,42.5756,42.6214,42.5299,42.5756,39224.8
2024-03-18 14:05:00,46.5,46.6,46.45,46.5,50971.2,42.5299,42.6214,42.4842,42.5299,50971.2
2024-03-18 14:10:00,46.45,46.55,46.4,46.5,32539.4,42.4842,42.5756,42.4384,42.5299,32539.4
2024-03-18 14:15:00,46.5,46.55,46.45,46.45,11471.2,42.5299,42.5756,42.4842,42.4842,11471.2
2024-03-18 14:20:00,46.45,46.5,46.4,46.45,36883.2,42.4842,42.5299,42.4384,42.4842,36883.2
2024-03-18 14:25:00,46.45,46.45,46.35,46.35,7061.2,42.4842,42.4842,42.3927,42.3927,7061.2
2024-03-18 14:30:00,46.35,46.4,46.35,46.4,14496.4,42.3927,42.4384,42.3927,42.4384,14496.4
2024-03-18 14:35:00,46.4,46.45,46.35,46.4,24731.8,42.4384,42.4842,42.3927,42.4384,24731.8
2024-03-18 14:40:00,46.4,46.65,46.35,46.55,38432.8,42.4384,42.6671,42.3927,42.5756,38432.8
2024-03-18 14:45:00,46.6,46.65,46.55,46.55,41870.4,42.6214,42.6671,42.5756,42.5756,41870.4
2024-03-18 14:50:00,46.55,46.55,46.5,46.5,3115.6,42.5756,42.5756,42.5299,42.5299,3115.6
2024-03-18 14:55:00,46.5,46.6,46.5,46.5,18664.8,42.5299,42.6214,42.5299,42.5299,18664.8
2024-03-18 15:00:00,46.55,46.55,46.5,46.55,9056.8,42.5756,42.5756,42.5299,42.5756,9056.8
2024-03-18 15:05:00,46.55,46.55,46.4,46.45,20573.4,42.5756,42.5756,42.4384,42.4842,20573.4
2024-03-18 15:10:00,46.45,46.5,46.4,46.45,11563.4,42.4842,42.5299,42.4384,42.4842,11563.4
2024-03-18 15:15:00,46.45,46.5,46.4,46.45,17577.0,42.4842,42.5299,42.4384,42.4842,17577.0
2024-03-18 15:20:00,46.45,46.5,46.45,46.5,14993.8,42.4842,42.5299,42.4842,42.5299,14993.8
2024-03-18 15:25:00,46.45,46.55,46.45,46.5,41141.2,42.4842,42.5756,42.4842,42.5299,41141.2
2024-03-18 15:30:00,46.5,46.55,46.45,46.45,14343.6,42.5299,42.5756,42.4842,42.4842,14343.6
2024-03-18 15:35:00,46.5,46.55,46.45,46.5,38553.6,42.5299,42.5756,42.4842,42.5299,38553.6
2024-03-18 15:40:00,46.5,46.6,46.5,46.5,28214.6,42.5299,42.6214,42.5299,42.5299,28214.6
2024-03-18 15:45:00,46.5,46.55,46.5,46.5,4505.2,42.5299,42.5756,42.5299,42.5299,4505.2
2024-03-18 15:50:00,46.55,46.75,46.55,46.75,73863.2,42.5756,42.7586,42.5756,42.7586,73863.2
2024-03-18 15:55:00,46.7,46.85,46.7,46.8,177313.0,42.7128,42.85,42.7128,42.8043,177313.0
2024-03-19 09:30:00,47.2,47.45,47.15,47.3,160953.4,43.1701,43.3988,43.1244,43.2616,160953.4
2024-03-19 09:35:00,47.3,47.55,47.3,47.5,47581.2,43.2616,43.4903,43.2616,43.4445,47581.2
2024-03-19 09:40:00,47.55,47.7,47.55,47.6,85384.2,43.4903,43.6275,43.4903,43.536,85384.2
2024-03-19 09:45:00,47.6,47.65,47.5,47.55,34360.4,43.536,43.5817,43.4445,43.4903,34360.4
2024-03-19 09:50:00,47.55,47.6,47.4,47.55,54002.8,43.4903,43.536,43.3531,43.4903,54002.8
2024-03-19 09:55:00,47.5,47.55,47.4,47.5,80580.0,43.4445,43.4903,43.3531,43.4445,80580.0
2024-03-19 10:00:00,47.5,47.5,47.35,47.35,70903.8,43.4445,43.4445,43.3073,43.3073,70903.8
2024-03-19 10:05:00,47.35,47.45,47.3,47.4,106225.8,43.3073,43.3988,43.2616,43.3531,106225.8
2024-03-19 10:10:00,47.4,47.5,47.35,47.45,108001.6,43.3531,43.4445,43.3073,43.3988,108001.6
2024-03-19 10:15:00,47.45,47.55,47.4,47.5,29266.4,43.3988,43.4903,43.3531,43.4445,29266.4
2024-03-19 10:20:00,47.55,47.6,47.5,47.55,56520.2,43.4903,43.536,43.4445,43.4903,56520.2
2024-03-19 10:25:00,47.5,47.6,47.4,47.55,65017.6,43.4445,43.536,43.3531,43.4903,65017.6
2024-03-19 10:30:00,47.55,47.6,47.4,47.5,102554.2,43.4903,43.536,43.3531,43.4445,102554.2
2024-03-19 10:35:00,47.45,47.5,47.3,47.35,43496.6,43.3988,43.4445,43.2616,43.3073,43496.6
2024-03-19 10:40:00,47.35,47.4,47.25,47.3,36764.2,43.3073,43.3531,43.2159,43.2616,36764.2
2024-03-19 10:45:00,47.25,47.3,47.2,47.2,33414.2,43.2159,43.2616,43.1701,43.1701,33414.2
2024-03-19 10:50:00,47.2,47.35,47.2,47.3,32491.0,43.1701,43.3073,43.1701,43.2616,32491.0
2024-03-19 10:55:00,47.3,47.35,47.2,47.35,23614.0,43.2616,43.3073,43.1701,43.3073,23614.0
2024-03-19 11:00:00,47.35,47.4,47.3,47.3,35967.6,43.3073,43.3531,43.2616,43.2616,35967.6
2024-03-19 11:05:00,47.25,47.3,47.2,47.3,32967.8,43.2159,43.2616,43.1701,43.2616,32967.8
2024-03-19 11:10:00,47.3,47.35,47.25,47.3,14564.0,43.2616,43.3073,43.2159,43.2616,14564.0
2024-03-19 11:15:00,47.3,47.35,47.25,47.3,8446.2,43.2616,43.3073,43.2159,43.2616,8446.2
2024-03-19 11:20:00,47.35,47.4,47.3,47.4,31260.6,43.3073,43.3531,43.2616,43.3531,31260.6
2024-03-19 11:25:00,47.35,47.4,47.25,47.3,11658.0,43.3073,43.3531,43.2159,43.2616,11658.0
2024-03-19 11:30:00,47.3,47.3,47.15,47.15,14832.2,43.2616,43.2616,43.1244,43.1244,14832.2
2024-03-19 11:35:00,47.2,47.2,47.05,47.2,36421.8,43.1701,43.1701,43.033,43.1701,36421.8
2024-03-19 11:40:00,47.2,47.25,47.15,47.15,39830.0,43.1701,43.2159,43.1244,43.1244,39830.0
2024-03-19 11:45:00,47.2,47.25,47.15,47.2,49684.0,43.1701,43.2159,43.1244,43.1701,49684.0
2024-03-19 11:50:00,47.15,47.25,47.15,47.25,35699.2,43.1244,43.2159,43.1244,43.2159,35699.2
2024-03-19 11:55:00,47.25,47.3,47.15,47.15,26764.4,43.2159,43.2616,43.1244,43.1244,26764.4
2024-03-19 12:00:00,47.15,47.2,47.1,47.15,30467.2,43.1244,43.1701,43.0787,43.1244,30467.2
2024-03-19 12:05:00,47.15,47.15,47.05,47.15,37156.4,43.1244,43.1244,43.033,43.1244,37156.4
2024-03-19 12:10:00,47.15,47.2,47.1,47.2,56899.2,43.1244,43.1701,43.0787,43.1701,56899.2
2024-03-19 12:15:00,47.2,47.2,46.95,47.0,57484.6,43.1701,43.1701,42.9415,42.9872,57484.6
2024-03-19 12:20:00,46.95,47.0,46.9,46.9,11920.8,42.9415,42.9872,42.8958,42.8958,11920.8
2024-03-19 12:25:00,46.9,47.0,46.9,46.95,28047.8,42.8958,42.9872,42.8958,42.9415,28047.8
2024-03-19 12:30:00,46.9,46.9,46.8,46.85,51203.4,42.8958,42.8958,42.8043,42.85,51203.4
2024-03-19 12:35:00,46.85,46.9,46.8,46.8,5888.2,42.85,42.8958,42.8043,42.8043,5888.2
2024-03-19 12:40:00,46.85,46.85,46.65,46.65,7443.0,42.85,42.85,42.6671,42.6671,7443.0
2024-03-19 12:45:00,46.7,46.75,46.65,46.7,51363.4,42.7128,42.7586,42.6671,42.7128,51363.4
2024-03-19 12:50:00,46.7,46.7,46.55,46.65,65216.0,42.7128,42.7128,42.5756,42.6671,65216.0
2024-03-19 12:55:00,46.6,46.75,46.6,46.7,49068.0,42.6214,42.7586,42.6214,42.7128,49068.0
2024-03-19 13:00:00,46.65,46.7,46.5,46.6,81890.2,42.6671,42.7128,42.5299,42.6214,81890.2
2024-03-19 13:05:00,46.65,46.75,46.6,46.75,158625.4,42.6671,42.7586,42.6214,42.7586,158625.4
2024-03-19 13:10:00,46.7,46.75,46.6,46.7,23982.4,42.7128,42.7586,42.6214,42.7128,23982.4
2024-03-19 13:15:00,46.7,46.75,46.65,46.75,34091.6,42.7128,42.7586,42.6671,42.7586,34091.6
2024-03-19 13:20:00,46.7,46.75,46.65,46.7,36675.0,42.7128,42.7586,42.6671,42.7128,36675.0
2024-03-19 13:25:00,46.7,46.75,46.6,46.65,26671.4,42.7128,42.7586,42.6214,42.6671,26671.4
2024-03-19 13:30:00,46.65,46.7,46.55,46.6,26062.2,42.6671,42.7128,42.5756,42.6214,26062.2
2024-03-19 13:35:00,46.65,46.65,46.55,46.6,10688.8,42.6671,42.6671,42.5756,42.6214,10688.8
2024-03-19 13:40:00,46.6,46.65,46.55,46.6,31159.6,42.6214,42.6671,42.5756,42.6214,31159.6
2024-03-19 13:45:00,46.6,46.65,46.5,46.55,74927.2,42.6214,42.6671,42.5299,42.5756,74927.2
2024-03-19 13:50:00,46.55,46.7,46.5,46.65,23728.0,42.5756,42.7128,42.5299,42.6671,23728.0
2024-03-19 13:55:00,46.65,46.7,46.6,46.6,6636.2,42.6671,42.7128,42.6214,42.6214,6636.2
2024-03-19 14:00:00,46.65,46.7,46.6,46.6,27333.4,42.6671,42.7128,42.6214,42.6214,27333.4
2024-03-19 14:05:00,46.65,46.7,46.6,46.65,40729.8,42.6671,42.7128,42.6214,42.6671,40729.8
2024-03-19 14:10:00,46.7,46.7,46.55,46.6,41382.8,42.7128,42.7128,42.5756,42.6214,41382.8
2024-03-19 14:15:00,46.6,46.6,46.5,46.55,16052.0,42.6214,42.6214,42.5299,42.5756,16052.0
2024-03-19 14:20:00,46.55,46.65,46.5,46.6,31842.6,42.5756,42.6671,42.5299,42.6214,31842.6
2024-03-19 14:25:00,46.6,46.65,46.55,46.6,19697.8,42.6214,42.6671,42.5756,42.6214,19697.8
2024-03-19 14:30:00,46.55,46.55,46.45,46.5,17092.0,42.5756,42.5756,42.4842,42.5299,17092.0
2024-03-19 14:35:00,46.5,46.55,46.5,46.5,7039.6,42.5299,42.5756,42.5299,42.5299,7039.6
2024-03-19 14:40:00,46.55,46.55,46.5,46.55,817.0,42.5756,42.5756,42.5299,42.5756,817.0
2024-03-19 14:45:00,46.5,46.55,46.5,46.5,1521.0,42.5299,42.5756,42.5299,42.5299,1521.0
2024-03-19 14:50:00,46.5,46.6,46.5,46.55,8983.4,42.5299,42.6214,42.5299,42.5756,8983.4
2024-03-19 14:55:00,46.6,46.65,46.55,46.55,66426.8,42.6214,42.6671,42.5756,42.5756,66426.8
2024-03-19 15:00:00,46.6,46.65,46.55,46.65,65661.4,42.6214,42.6671,42.5756,42.6671,65661.4
2024-03-19 15:05:00,46.65,46.7,46.6,46.7,78460.6,42.6671,42.7128,42.6214,42.7128,78460.6
2024-03-19 15:10:00,46.65,46.8,46.65,46.7,37407.6,42.6671,42.8043,42.6671,42.7128,37407.6
2024-03-19 15:15:00,46.75,46.85,46.7,46.75,37264.2,42.7586,42.85,42.7128,42.7586,37264.2
2024-03-19 15:20:00,46.7,46.8,46.7,46.75,33973.0,42.7128,42.8043,42.7128,42.7586,33973.0
2024-03-19 15:25:00,46.75,46.85,46.7,46.75,22183.0,42.7586,42.85,42.7128,42.7586,22183.0
2024-03-19 15:30:00,46.75,46.8,46.7,46.75,104135.8,42.7586,42.8043,42.7128,42.7586,104135.8
2024-03-19 15:35:00,46.75,46.8,46.65,46.7,105418.6,42.7586,42.8043,42.6671,42.7128,105418.6
2024-03-19 15:40:00,46.7,46.7,46.65,46.7,45614.0,42.7128,42.7128,42.6671,42.7128,45614.0
2024-03-19 15:45:00,46.7,46.7,46.5,46.5,34899.4,42.7128,42.7128,42.5299,42.5299,34899.4
2024-03-19 15:50:00,46.5,46.6,46.5,46.5,20449.4,42.5299,42.6214,42.5299,42.5299,20449.4
2024-03-19 15:55:00,46.5,46.6,46.5,46.55,92660.8,42.5299,42.6214,42.5299,42.5756,92660.8
2024-03-20 09:30:00,45.55,45.6,45.45,45.6,114504.4,42.3956,42.4421,42.3025,42.4421,114504.4
2024-03-20 09:35:00,45.6,45.75,45.6,45.75,48580.4,42.4421,42.5818,42.4421,42.5818,48580.4
2024-03-20 09:40:00,45.75,45.9,45.7,45.85,25915.2,42.5818,42.7214,42.5352,42.6748,25915.2
2024-03-20 09:45:00,45.85,45.9,45.8,45.8,21422.8,42.6748,42.7214,42.6283,42.6283,21422.8
2024-03-20 09:50:00,45.85,45.9,45.75,45.75,29621.2,42.6748,42.7214,42.5818,42.5818,29621.2
2024-03-20 09:55:00,45.8,45.85,45.75,45.85,33697.2,42.6283,42.6748,42.5818,42.6748,33697.2
2024-03-20 10:00:00,45.85,45.85,45.75,45.85,16497.4,42.6748,42.6748,42.5818,42.6748,16497.4
2024-03-20 10:05:00,45.85,45.85,45.75,45.8,31097.4,42.6748,42.6748,42.5818,42.6283,31097.4
2024-03-20 10:10:00,45.8,45.85,45.75,45.8,23967.8,42.6283,42.6748,42.5818,42.6283,23967.8
2024-03-20 10:15:00,45.8,45.8,45.75,45.8,25647.2,42.6283,42.6283,42.5818,42.6283,25647.2
2024-03-20 10:20:00,45.8,45.85,45.65,45.7,31088.8,42.6283,42.6748,42.4887,42.5352,31088.8
2024-03-20 10:25:00,45.7,45.75,45.6,45.65,70470.2,42.5352,42.5818,42.4421,42.4887,70470.2
2024-03-20 10:30:00,45.65,45.7,45.6,45.65,21738.6,42.4887,42.5352,42.4421,42.4887,21738.6
2024-03-20 10:35:00,45.65,45.85,45.65,45.8,32334.4,42.4887,42.6748,42.4887,42.6283,32334.4
2024-03-20 10:40:00,45.75,45.85,45.75,45.85,71821.8,42.5818,42.6748,42.5818,42.6748,71821.8
2024-03-20 10:45:00,45.85,45.85,45.75,45.85,26071.4,42.6748,42.6748,42.5818,42.6748,26071.4
2024-03-20 10:50:00,45.85,45.9,45.75,45.8,29283.0,42.6748,42.7214,42.5818,42.6283,29283.0
2024-03-20 10:55:00,45.85,45.85,45.75,45.8,22878.4,42.6748,42.6748,42.5818,42.6283,22878.4
2024-03-20 11:00:00,45.8,45.85,45.75,45.75,17508.8,42.6283,42.6748,42.5818,42.5818,17508.8
2024-03-20 11:05:00,45.7,45.75,45.7,45.7,4384.2,42.5352,42.5818,42.5352,42.5352,4384.2
2024-03-20 11:10:00,45.7,45.75,45.65,45.7,11983.2,42.5352,42.5818,42.4887,42.5352,11983.2
2024-03-20 11:15:00,45.7,45.75,45.7,45.7,24874.8,42.5352,42.5818,42.5352,42.5352,24874.8
2024-03-20 11:20:00,45.7,45.75,45.65,45.65,31642.4,42.5352,42.5818,42.4887,42.4887,31642.4
2024-03-20 11:25:00,45.7,45.7,45.65,45.7,3074.4,42.5352,42.5352,42.4887,42.5352,3074.4
2024-03-20 11:30:00,45.65,45.75,45.65,45.7,10382.8,42.4887,42.5818,42.4887,42.5352,10382.8
2024-03-20 11:35:00,45.75,45.8,45.7,45.75,11670.0,42.5818,42.6283,42.5352,42.5818,11670.0
2024-03-20 11:40:00,45.75,45.8,45.7,45.8,39259.0,42.5818,42.6283,42.5352,42.6283,39259.0
2024-03-20 11:45:00,45.8,45.85,45.75,45.8,23185.6,42.6283,42.6748,42.5818,42.6283,23185.6
2024-03-20 11:50:00,45.85,45.85,45.7,45.7,17409.2,42.6748,42.6748,42.5352,42.5352,17409.2
2024-03-20 11:55:00,45.7,45.75,45.7,45.75,341.0,42.5352,42.5818,42.5352,42.5818,341.0
2024-03-20 12:00:00,45.7,45.75,45.7,45.75,23702.0,42.5352,42.5818,42.5352,42.5818,23702.0
2024-03-20 12:05:00,45.75,45.8,45.7,45.75,18205.8,42.5818,42.6283,42.5352,42.5818,18205.8
2024-03-20 12:10:00,45.8,45.85,45.75,45.85,33788.6,42.6283,42.6748,42.5818,42.6748,33788.6
2024-03-20 12:15:00,45.85,45.85,45.75,45.8,14813.2,42.6748,42.6748,42.5818,42.6283,14813.2
2024-03-20 12:20:00,45.8,45.85,45.7,45.75,60180.0,42.6283,42.6748,42.5352,42.5818,60180.0
2024-03-20 12:25:00,45.75,45.75,45.65,45.7,45171.2,42.5818,42.5818,42.4887,42.5352,45171.2
2024-03-20 12:30:00,45.7,45.85,45.7,45.8,35872.4,42.5352,42.6748,42.5352,42.6283,35872.4
2024-03-20 12:35:00,45.75,45.8,45.7,45.7,8973.4,42.5818,42.6283,42.5352,42.5352,8973.4
2024-03-20 12:40:00,45.7,45.75,45.7,45.7,2158.4,42.5352,42.5818,42.5352,42.5352,2158.4
2024-03-20 12:45:00,45.7,45.75,45.7,45.7,14443.8,42.5352,42.5818,42.5352,42.5352,14443.8
2024-03-20 12:50:00,45.7,45.75,45.7,45.7,2631.0,42.5352,42.5818,42.5352,42.5352,2631.0
2024-03-20 12:55:00,45.7,45.75,45.65,45.65,7350.0,42.5352,42.5818,42.4887,42.4887,7350.0
2024-03-20 13:00:00,45.7,45.75,45.65,45.7,11720.0,42.5352,42.5818,42.4887,42.5352,11720.0
2024-03-20 13:05:00,45.7,45.75,45.65,45.7,19026.2,42.5352,42.5818,42.4887,42.5352,19026.2
2024-03-20 13:10:00,45.75,45.85,45.7,45.8,25891.8,42.5818,42.6748,42.5352,42.6283,25891.8
2024-03-20 13:15:00,45.85,45.85,45.75,45.75,16369.6,42.6748,42.6748,42.5818,42.5818,16369.6
2024-03-20 13:20:00,45.8,45.8,45.75,45.8,3972.8,42.6283,42.6283,42.5818,42.6283,3972.8
2024-03-20 13:25:00,45.8,45.8,45.75,45.8,1820.0,42.6283,42.6283,42.5818,42.6283,1820.0
2024-03-20 13:30:00,45.8,45.85,45.75,45.8,20594.6,42.6283,42.6748,42.5818,42.6283,20594.6
2024-03-20 13:35:00,45.8,45.85,45.75,45.8,49527.8,42.6283,42.6748,42.5818,42.6283,49527.8
2024-03-20 13:40:00,45.85,45.9,45.8,45.9,13314.2,42.6748,42.7214,42.6283,42.7214,13314.2
2024-03-20 13:45:00,45.9,45.9,45.8,45.85,12675.4,42.7214,42.7214,42.6283,42.6748,12675.4
2024-03-20 13:50:00,45.8,45.8,45.75,45.8,5369.0,42.6283,42.6283,42.5818,42.6283,5369.0
2024-03-20 13:55:00,45.75,45.8,45.75,45.8,11358.6,42.5818,42.6283,42.5818,42.6283,11358.6
2024-03-20 14:00:00,45.75,45.75,45.25,45.3,300277.2,42.5818,42.5818,42.1164,42.1629,300277.2
2024-03-20 14:05:00,45.3,45.5,45.1,45.5,171747.2,42.1629,42.3491,41.9768,42.3491,171747.2
2024-03-20 14:10:00,45.45,45.45,45.25,45.4,49230.6,42.3025,42.3025,42.1164,42.256,49230.6
2024-03-20 14:15:00,45.35,45.55,45.3,45.5,112914.0,42.2095,42.3956,42.1629,42.3491,112914.0
2024-03-20 14:20:00,45.55,45.55,45.35,45.4,32091.0,42.3956,42.3956,42.2095,42.256,32091.0
2024-03-20 14:25:00,45.4,45.45,45.25,45.25,43372.0,42.256,42.3025,42.1164,42.1164,43372.0
2024-03-20 14:30:00,45.25,45.65,45.15,45.6,90020.4,42.1164,42.4887,42.0233,42.4421,90020.4
2024-03-20 14:35:00,45.6,45.7,45.2,45.3,78028.2,42.4421,42.5352,42.0698,42.1629,78028.2
2024-03-20 14:40:00,45.25,45.4,45.1,45.15,96274.8,42.1164,42.256,41.9768,42.0233,96274.8
2024-03-20 14:45:00,45.15,45.15,44.85,44.9,87494.2,42.0233,42.0233,41.7441,41.7906,87494.2
2024-03-20 14:50:00,44.9,45.1,44.85,44.9,60953.2,41.7906,41.9768,41.7441,41.7906,60953.2
2024-03-20 14:55:00,44.95,45.1,44.85,45.05,31396.0,41.8372,41.9768,41.7441,41.9302,31396.0
2024-03-20 15:00:00,45.0,45.05,44.85,45.0,51031.0,41.8837,41.9302,41.7441,41.8837,51031.0
2024-03-20 15:05:00,45.0,45.0,44.75,44.85,56670.2,41.8837,41.8837,41.651,41.7441,56670.2
2024-03-20 15:10:00,44.85,45.0,44.75,44.95,160927.6,41.7441,41.8837,41.651,41.8372,160927.6
2024-03-20 15:15:00,45.0,45.0,44.7,44.7,51193.4,41.8837,41.8837,41.6045,41.6045,51193.4
2024-03-20 15:20:00,44.7,44.85,44.7,44.75,37803.6,41.6045,41.7441,41.6045,41.651,37803.6
2024-03-20 15:25:00,44.75,44.8,44.65,44.7,26520.0,41.651,41.6975,41.5579,41.6045,26520.0
2024-03-20 15:30:00,44.7,44.7,44.6,44.7,52709.6,41.6045,41.6045,41.5114,41.6045,52709.6
2024-03-20 15:35:00,44.65,44.8,44.65,44.75,30310.0,41.5579,41.6975,41.5579,41.651,30310.0
2024-03-20 15:40:00,44.75,44.85,44.7,44.85,26159.2,41.651,41.7441,41.6045,41.7441,26159.2
2024-03-20 15:45:00,44.85,44.9,44.8,44.9,24947.0,41.7441,41.7906,41.6975,41.7906,24947.0
2024-03-20 15:50:00,44.85,44.95,44.75,44.85,79119.8,41.7441,41.8372,41.651,41.7441,79119.8
2024-03-20 15:55:00,44.8,44.85,44.65,44.7,132978.4,41.6975,41.7441,41.5579,41.6045,132978.4
2024-03-21 09:30:00,43.7,43.9,43.7,43.85,105334.2,40.6737,40.8599,40.6737,40.8133,105334.2
2024-03-21 09:35:00,43.85,43.9,43.7,43.7,90431.6,40.8133,40.8599,40.6737,40.6737,90431.6
2024-03-21 09:40:00,43.75,43.85,43.6,43.8,123504.4,40.7203,40.8133,40.5806,40.7668,123504.4
2024-03-21 09:45:00,43.8,43.95,43.7,43.95,72752.8,40.7668,40.9064,40.6737,40.9064,72752.8
2024-03-21 09:50:00,43.95,44.0,43.85,43.95,70021.0,40.9064,40.9529,40.8133,40.9064,70021.0
2024-03-21 09:55:00,43.9,44.05,43.9,43.9,62348.2,40.8599,40.9995,40.8599,40.8599,62348.2
2024-03-21 10:00:00,43.95,44.0,43.85,43.9,53094.4,40.9064,40.9529,40.8133,40.8599,53094.4
2024-03-21 10:05:00,43.95,44.0,43.8,43.85,33278.4,40.9064,40.9529,40.7668,40.8133,33278.4
2024-03-21 10:10:00,43.8,43.95,43.8,43.9,53481.2,40.7668,40.9064,40.7668,40.8599,53481.2
2024-03-21 10:15:00,43.9,43.95,43.85,43.85,36924.8,40.8599,40.9064,40.8133,40.8133,36924.8
2024-03-21 10:20:00,43.85,43.85,43.7,43.75,35002.0,40.8133,40.8133,40.6737,40.7203,35002.0
2024-03-21 10:25:00,43.75,43.85,43.75,43.85,49358.0,40.7203,40.8133,40.7203,40.8133,49358.0
2024-03-21 10:30:00,43.85,44.05,43.85,43.95,75459.2,40.8133,40.9995,40.8133,40.9064,75459.2
2024-03-21 10:35:00,43.95,44.0,43.9,43.95,44924.6,40.9064,40.9529,40.8599,40.9064,44924.6
2024-03-21 10:40:00,43.95,44.05,43.85,43.9,67408.6,40.9064,40.9995,40.8133,40.8599,67408.6
2024-03-21 10:45:00,43.9,43.95,43.8,43.85,25406.4,40.8599,40.9064,40.7668,40.8133,25406.4
2024-03-21 10:50:00,43.85,43.9,43.8,43.85,11789.8,40.8133,40.8599,40.7668,40.8133,11789.8
2024-03-21 10:55:00,43.85,43.95,43.8,43.9,22899.0,40.8133,40.9064,40.7668,40.8599,22899.0
2024-03-21 11:00:00,43.9,44.0,43.8,43.9,71623.8,40.8599,40.9529,40.7668,40.8599,71623.8
2024-03-21 11:05:00,43.95,44.05,43.9,44.0,51270.4,40.9064,40.9995,40.8599,40.9529,51270.4
2024-03-21 11:10:00,44.0,44.05,43.9,43.95,36599.2,40.9529,40.9995,40.8599,40.9064,36599.2
2024-03-21 11:15:00,43.95,44.0,43.9,43.95,18242.4,40.9064,40.9529,40.8599,40.9064,18242.4
2024-03-21 11:20:00,44.0,44.0,43.85,43.9,16170.0,40.9529,40.9529,40.8133,40.8599,16170.0
2024-03-21 11:25:00,43.85,43.9,43.85,43.85,4929.4,40.8133,40.8599,40.8133,40.8133,4929.4
2024-03-21 11:30:00,43.9,43.9,43.8,43.85,25207.8,40.8599,40.8599,40.7668,40.8133,25207.8
2024-03-21 11:35:00,43.8,43.85,43.75,43.75,5687.6,40.7668,40.8133,40.7203,40.7203,5687.6
2024-03-21 11:40:00,43.75,43.8,43.7,43.75,82690.0,40.7203,40.7668,40.6737,40.7203,82690.0
2024-03-21 11:45:00,43.75,43.75,43.7,43.7,13754.8,40.7203,40.7203,40.6737,40.6737,13754.8
2024-03-21 11:50:00,43.75,43.75,43.65,43.7,44747.0,40.7203,40.7203,40.6272,40.6737,44747.0
2024-03-21 11:55:00,43.75,43.75,43.7,43.75,6494.8,40.7203,40.7203,40.6737,40.7203,6494.8
2024-03-21 12:00:00,43.75,43.8,43.7,43.75,44402.0,40.7203,40.7668,40.6737,40.7203,44402.0
2024-03-21 12:05:00,43.7,43.75,43.65,43.75,25862.2,40.6737,40.7203,40.6272,40.7203,25862.2
2024-03-21 12:10:00,43.75,43.75,43.7,43.7,42620.6,40.7203,40.7203,40.6737,40.6737,42620.6
2024-03-21 12:15:00,43.7,43.75,43.65,43.7,16667.8,40.6737,40.7203,40.6272,40.6737,16667.8
2024-03-21 12:20:00,43.7,43.7,43.65,43.7,12214.2,40.6737,40.6737,40.6272,40.6737,12214.2
2024-03-21 12:25:00,43.7,43.7,43.6,43.6,15031.0,40.6737,40.6737,40.5806,40.5806,15031.0
2024-03-21 12:30:00,43.6,43.7,43.6,43.7,26177.8,40.5806,40.6737,40.5806,40.6737,26177.8
2024-03-21 12:35:00,43.7,43.75,43.65,43.7,22568.8,40.6737,40.7203,40.6272,40.6737,22568.8
2024-03-21 12:40:00,43.65,43.75,43.65,43.75,17702.6,40.6272,40.7203,40.6272,40.7203,17702.6
2024-03-21 12:45:00,43.75,43.75,43.7,43.75,3303.0,40.7203,40.7203,40.6737,40.7203,3303.0
2024-03-21 12:50:00,43.75,43.75,43.65,43.7,14540.8,40.7203,40.7203,40.6272,40.6737,14540.8
2024-03-21 12:55:00,43.7,43.75,43.65,43.7,12225.4,40.6737,40.7203,40.6272,40.6737,12225.4
2024-03-21 13:00:00,43.75,43.85,43.7,43.8,18886.4,40.7203,40.8133,40.6737,40.7668,18886.4
2024-03-21 13:05:00,43.75,43.8,43.75,43.75,2803.6,40.7203,40.7668,40.7203,40.7203,2803.6
2024-03-21 13:10:00,43.75,43.8,43.75,43.75,160.0,40.7203,40.7668,40.7203,40.7203,160.0
2024-03-21 13:15:00,43.8,43.85,43.75,43.85,38060.4,40.7668,40.8133,40.7203,40.8133,38060.4
2024-03-21 13:20:00,43.85,43.85,43.8,43.85,5917.4,40.8133,40.8133,40.7668,40.8133,5917.4
2024-03-21 13:25:00,43.85,43.85,43.8,43.8,11460.4,40.8133,40.8133,40.7668,40.7668,11460.4
2024-03-21 13:30:00,43.85,43.9,43.8,43.9,17081.0,40.8133,40.8599,40.7668,40.8599,17081.0
2024-03-21 13:35:00,43.9,43.9,43.85,43.85,5062.2,40.8599,40.8599,40.8133,40.8133,5062.2
2024-03-21 13:40:00,43.9,43.9,43.8,43.85,29587.2,40.8599,40.8599,40.7668,40.8133,29587.2
2024-03-21 13:45:00,43.85,44.0,43.8,43.9,25023.0,40.8133,40.9529,40.7668,40.8599,25023.0
2024-03-21 13:50:00,43.95,44.05,43.9,44.05,51986.8,40.9064,40.9995,40.8599,40.9995,51986.8
2024-03-21 13:55:00,44.05,44.1,44.0,44.05,78125.4,40.9995,41.046,40.9529,40.9995,78125.4
2024-03-21 14:00:00,44.1,44.15,44.0,44.1,86899.6,41.046,41.0926,40.9529,41.046,86899.6
2024-03-21 14:05:00,44.1,44.2,44.05,44.2,67408.8,41.046,41.1391,40.9995,41.1391,67408.8
2024-03-21 14:10:00,44.2,44.2,44.1,44.15,66577.2,41.1391,41.1391,41.046,41.0926,66577.2
2024-03-21 14:15:00,44.15,44.2,44.1,44.1,30213.0,41.0926,41.1391,41.046,41.046,30213.0
2024-03-21 14:20:00,44.1,44.15,44.05,44.15,31576.2,41.046,41.0926,40.9995,41.0926,31576.2
2024-03-21 14:25:00,44.15,44.15,44.05,44.05,17622.2,41.0926,41.0926,40.9995,40.9995,17622.2
2024-03-21 14:30:00,44.05,44.15,44.05,44.15,24128.2,40.9995,41.0926,40.9995,41.0926,24128.2
2024-03-21 14:35:00,44.15,44.3,44.15,44.25,55343.0,41.0926,41.2322,41.0926,41.1856,55343.0
2024-03-21 14:40:00,44.3,44.35,44.2,44.25,67723.6,41.2322,41.2787,41.1391,41.1856,67723.6
2024-03-21 14:45:00,44.25,44.3,44.15,44.25,31959.8,41.1856,41.2322,41.0926,41.1856,31959.8
2024-03-21 14:50:00,44.25,44.25,44.15,44.2,26049.4,41.1856,41.1856,41.0926,41.1391,26049.4
2024-03-21 14:55:00,44.25,44.35,44.2,44.3,33527.4,41.1856,41.2787,41.1391,41.2322,33527.4
2024-03-21 15:00:00,44.3,44.35,44.25,44.3,19895.8,41.2322,41.2787,41.1856,41.2322,19895.8
2024-03-21 15:05:00,44.3,44.3,44.2,44.25,24442.0,41.2322,41.2322,41.1391,41.1856,24442.0
2024-03-21 15:10:00,44.25,44.25,44.15,44.2,35855.6,41.1856,41.1856,41.0926,41.1391,35855.6
2024-03-21 15:15:00,44.15,44.2,44.15,44.15,6098.4,41.0926,41.1391,41.0926,41.0926,6098.4
2024-03-21 15:20:00,44.15,44.25,44.15,44.2,54612.4,41.0926,41.1856,41.0926,41.1391,54612.4
2024-03-21 15:25:00,44.2,44.25,44.2,44.2,47624.4,41.1391,41.1856,41.1391,41.1391,47624.4
2024-03-21 15:30:00,44.2,44.25,44.1,44.25,173563.6,41.1391,41.1856,41.046,41.1856,173563.6
2024-03-21 15:35:00,44.25,44.3,44.2,44.3,25064.8,41.1856,41.2322,41.1391,41.2322,25064.8
2024-03-21 15:40:00,44.25,44.3,44.15,44.2,32474.4,41.1856,41.2322,41.0926,41.1391,32474.4
2024-03-21 15:45:00,44.2,44.3,44.15,44.25,85811.0,41.1391,41.2322,41.0926,41.1856,85811.0
2024-03-21 15:50:00,44.25,44.3,44.2,44.25,108820.6,41.1856,41.2322,41.1391,41.1856,108820.6
2024-03-21 15:55:00,44.25,44.35,44.25,44.3,77664.8,41.1856,41.2787,41.1856,41.2322,77664.8
2024-03-22 09:30:00,44.4,44.55,44.4,44.5,156552.8,41.3252,41.4649,41.3252,41.4183,156552.8
2024-03-22 09:35:00,44.5,44.55,44.4,44.5,31949.2,41.4183,41.4649,41.3252,41.4183,31949.2
2024-03-22 09:40:00,44.45,44.6,44.4,44.6,59729.2,41.3718,41.5114,41.3252,41.5114,59729.2
2024-03-22 09:45:00,44.6,44.65,44.55,44.6,40655.4,41.5114,41.5579,41.4649,41.5114,40655.4
2024-03-22 09:50:00,44.6,44.6,44.4,44.4,17864.4,41.5114,41.5114,41.3252,41.3252,17864.4
2024-03-22 09:55:00,44.4,44.5,44.4,44.45,13189.4,41.3252,41.4183,41.3252,41.3718,13189.4
2024-03-22 10:00:00,44.45,44.5,44.35,44.35,69863.6,41.3718,41.4183,41.2787,41.2787,69863.6
2024-03-22 10:05:00,44.4,44.45,44.3,44.4,34886.2,41.3252,41.3718,41.2322,41.3252,34886.2
2024-03-22 10:10:00,44.45,44.5,44.35,44.5,40352.4,41.3718,41.4183,41.2787,41.4183,40352.4
2024-03-22 10:15:00,44.5,44.55,44.4,44.4,56225.4,41.4183,41.4649,41.3252,41.3252,56225.4
2024-03-22 10:20:00,44.4,44.55,44.4,44.5,83675.6,41.3252,41.4649,41.3252,41.4183,83675.6
2024-03-22 10:25:00,44.5,44.6,44.45,44.45,34440.4,41.4183,41.5114,41.3718,41.3718,34440.4
2024-03-22 10:30:00,44.45,44.55,44.45,44.5,36071.8,41.3718,41.4649,41.3718,41.4183,36071.8
2024-03-22 10:35:00,44.55,44.6,44.5,44.5,19491.0,41.4649,41.5114,41.4183,41.4183,19491.0
2024-03-22 10:40:00,44.5,44.6,44.5,44.6,20266.0,41.4183,41.5114,41.4183,41.5114,20266.0
2024-03-22 10:45:00,44.55,44.6,44.5,44.55,9011.8,41.4649,41.5114,41.4183,41.4649,9011.8
2024-03-22 10:50:00,44.55,44.6,44.5,44.6,10755.0,41.4649,41.5114,41.4183,41.5114,10755.0
2024-03-22 10:55:00,44.55,44.6,44.55,44.6,15231.0,41.4649,41.5114,41.4649,41.5114,15231.0
2024-03-22 11:00:00,44.6,44.6,44.4,44.45,53581.6,41.5114,41.5114,41.3252,41.3718,53581.6
2024-03-22 11:05:00,44.45,44.5,44.4,44.4,11373.8,41.3718,41.4183,41.3252,41.3252,11373.8
2024-03-22 11:10:00,44.4,44.45,44.35,44.4,30480.0,41.3252,41.3718,41.2787,41.3252,30480.0
2024-03-22 11:15:00,44.4,44.5,44.4,44.45,27292.0,41.3252,41.4183,41.3252,41.3718,27292.0
2024-03-22 11:20:00,44.45,44.45,44.35,44.35,2558.4,41.3718,41.3718,41.2787,41.2787,2558.4
2024-03-22 11:25:00,44.4,44.4,44.35,44.4,8122.6,41.3252,41.3252,41.2787,41.3252,8122.6
2024-03-22 11:30:00,44.35,44.4,44.3,44.35,25620.6,41.2787,41.3252,41.2322,41.2787,25620.6
2024-03-22 11:35:00,44.35,44.45,44.3,44.4,16518.8,41.2787,41.3718,41.2322,41.3252,16518.8
2024-03-22 11:40:00,44.4,44.45,44.4,44.4,6186.0,41.3252,41.3718,41.3252,41.3252,6186.0
2024-03-22 11:45:00,44.4,44.45,44.35,44.4,7165.6,41.3252,41.3718,41.2787,41.3252,7165.6
2024-03-22 11:50:00,44.4,44.4,44.35,44.4,1672.0,41.3252,41.3252,41.2787,41.3252,1672.0
2024-03-22 11:55:00,44.4,44.4,44.3,44.35,2366.4,41.3252,41.3252,41.2322,41.2787,2366.4
2024-03-22 12:00:00,44.35,44.4,44.3,44.4,4580.0,41.2787,41.3252,41.2322,41.3252,4580.0
2024-03-22 12:05:00,44.4,44.4,44.35,44.4,5764.4,41.3252,41.3252,41.2787,41.3252,5764.4
2024-03-22 12:10:00,44.4,44.4,44.35,44.4,11299.6,41.3252,41.3252,41.2787,41.3252,11299.6
2024-03-22 12:15:00,44.4,44.45,44.4,44.4,23800.6,41.3252,41.3718,41.3252,41.3252,23800.6
2024-03-22 12:20:00,44.4,44.4,44.35,44.4,8811.0,41.3252,41.3252,41.2787,41.3252,8811.0
2024-03-22 12:25:00,44.35,44.4,44.35,44.35,3360.4,41.2787,41.3252,41.2787,41.2787,3360.4
2024-03-22 12:30:00,44.35,44.45,44.35,44.45,22473.4,41.2787,41.3718,41.2787,41.3718,22473.4
2024-03-22 12:35:00,44.45,44.5,44.4,44.45,15949.8,41.3718,41.4183,41.3252,41.3718,15949.8
2024-03-22 12:40:00,44.4,44.45,44.35,44.35,10468.6,41.3252,41.3718,41.2787,41.2787,10468.6
2024-03-22 12:45:00,44.35,44.4,44.3,44.35,25845.8,41.2787,41.3252,41.2322,41.2787,25845.8
2024-03-22 12:50:00,44.35,44.35,44.2,44.25,10027.8,41.2787,41.2787,41.1391,41.1856,10027.8
2024-03-22 12:55:00,44.25,44.3,44.2,44.25,50036.0,41.1856,41.2322,41.1391,41.1856,50036.0
2024-03-22 13:00:00,44.25,44.25,44.2,44.2,6716.0,41.1856,41.1856,41.1391,41.1391,6716.0
2024-03-22 13:05:00,44.2,44.25,44.15,44.2,15336.0,41.1391,41.1856,41.0926,41.1391,15336.0
2024-03-22 13:10:00,44.2,44.2,44.1,44.15,20120.8,41.1391,41.1391,41.046,41.0926,20120.8
2024-03-22 13:15:00,44.15,44.15,44.1,44.15,1908.6,41.0926,41.0926,41.046,41.0926,1908.6
2024-03-22 13:20:00,44.15,44.2,44.1,44.2,19220.4,41.0926,41.1391,41.046,41.1391,19220.4
2024-03-22 13:25:00,44.2,44.2,44.15,44.2,6159.2,41.1391,41.1391,41.0926,41.1391,6159.2
2024-03-22 13:30:00,44.15,44.15,44.1,44.15,5156.0,41.0926,41.0926,41.046,41.0926,5156.0
2024-03-22 13:35:00,44.15,44.2,44.1,44.2,12930.4,41.0926,41.1391,41.046,41.1391,12930.4
2024-03-22 13:40:00,44.2,44.2,44.1,44.15,4485.2,41.1391,41.1391,41.046,41.0926,4485.2
2024-03-22 13:45:00,44.15,44.15,44.05,44.1,7036.2,41.0926,41.0926,40.9995,41.046,7036.2
2024-03-22 13:50:00,44.05,44.1,44.05,44.1,8256.8,40.9995,41.046,40.9995,41.046,8256.8
2024-03-22 13:55:00,44.1,44.1,44.0,44.05,9723.6,41.046,41.046,40.9529,40.9995,9723.6
2024-03-22 14:00:00,44.0,44.1,44.0,44.05,43107.8,40.9529,41.046,40.9529,40.9995,43107.8
2024-03-22 14:05:00,44.0,44.1,44.0,44.05,14667.8,40.9529,41.046,40.9529,40.9995,14667.8
2024-03-22 14:10:00,44.1,44.15,44.05,44.15,4060.4,41.046,41.0926,40.9995,41.0926,4060.4
2024-03-22 14:15:00,44.1,44.2,44.1,44.2,22025.6,41.046,41.1391,41.046,41.1391,22025.6
2024-03-22 14:20:00,44.2,44.25,44.15,44.15,29801.0,41.1391,41.1856,41.0926,41.0926,29801.0
2024-03-22 14:25:00,44.2,44.2,44.05,44.1,33345.8,41.1391,41.1391,40.9995,41.046,33345.8
2024-03-22 14:30:00,44.1,44.2,44.05,44.15,41280.4,41.046,41.1391,40.9995,41.0926,41280.4
2024-03-22 14:35:00,44.1,44.15,44.1,44.15,709.6,41.046,41.0926,41.046,41.0926,709.6
2024-03-22 14:40:00,44.15,44.2,44.1,44.2,25767.0,41.0926,41.1391,41.046,41.1391,25767.0
2024-03-22 14:45:00,44.2,44.2,44.15,44.2,18295.0,41.1391,41.1391,41.0926,41.1391,18295.0
2024-03-22 14:50:00,44.2,44.25,44.15,44.2,38607.6,41.1391,41.1856,41.0926,41.1391,38607.6
2024-03-22 14:55:00,44.2,44.25,44.15,44.2,11474.6,41.1391,41.1856,41.0926,41.1391,11474.6
2024-03-22 15:00:00,44.2,44.25,44.15,44.2,8553.2,41.1391,41.1856,41.0926,41.1391,8553.2
2024-03-22 15:05:00,44.2,44.25,44.2,44.2,10536.6,41.1391,41.1856,41.1391,41.1391,10536.6
2024-03-22 15:10:00,44.2,44.4,44.15,44.3,73751.8,41.1391,41.3252,41.0926,41.2322,73751.8
2024-03-22 15:15:00,44.3,44.4,44.3,44.35,25799.6,41.2322,41.3252,41.2322,41.2787,25799.6
2024-03-22 15:20:00,44.35,44.35,44.3,44.35,7283.8,41.2787,41.2787,41.2322,41.2787,7283.8
2024-03-22 15:25:00,44.35,44.35,44.25,44.3,5201.8,41.2787,41.2787,41.1856,41.2322,5201.8
2024-03-22 15:30:00,44.3,44.35,44.25,44.3,20282.8,41.2322,41.2787,41.1856,41.2322,20282.8
2024-03-22 15:35:00,44.3,44.35,44.2,44.25,23393.6,41.2322,41.2787,41.1391,41.1856,23393.6
2024-03-22 15:40:00,44.2,44.3,44.2,44.2,41068.4,41.1391,41.2322,41.1391,41.1391,41068.4
2024-03-22 15:45:00,44.2,44.25,44.15,44.2,8691.6,41.1391,41.1856,41.0926,41.1391,8691.6
2024-03-22 15:50:00,44.2,44.2,44.1,44.2,29793.6,41.1391,41.1391,41.046,41.1391,29793.6
2024-03-22 15:55:00,44.2,44.3,44.15,44.25,176411.8,41.1391,41.2322,41.0926,41.1856,176411.8
2024-03-25 09:30:00,44.85,44.9,44.7,44.8,125597.2,41.7441,41.7906,41.6045,41.6975,125597.2
2024-03-25 09:35:00,44.8,44.9,44.75,44.85,47765.6,41.6975,41.7906,41.651,41.7441,47765.6
2024-03-25 09:40:00,44.9,45.05,44.85,45.0,110456.4,41.7906,41.9302,41.7441,41.8837,110456.4
2024-03-25 09:45:00,45.0,45.0,44.75,44.8,34681.6,41.8837,41.8837,41.651,41.6975,34681.6
2024-03-25 09:50:00,44.8,44.8,44.7,44.7,11426.8,41.6975,41.6975,41.6045,41.6045,11426.8
2024-03-25 09:55:00,44.7,44.75,44.65,44.75,45712.2,41.6045,41.651,41.5579,41.651,45712.2
2024-03-25 10:00:00,44.75,44.8,44.7,44.8,31856.8,41.651,41.6975,41.6045,41.6975,31856.8
2024-03-25 10:05:00,44.75,44.8,44.6,44.6,15282.0,41.651,41.6975,41.5114,41.5114,15282.0
2024-03-25 10:10:00,44.65,44.65,44.5,44.6,19531.0,41.5579,41.5579,41.4183,41.5114,19531.0
2024-03-25 10:15:00,44.55,44.6,44.5,44.55,31428.8,41.4649,41.5114,41.4183,41.4649,31428.8
2024-03-25 10:20:00,44.55,44.55,44.4,44.55,35816.0,41.4649,41.4649,41.3252,41.4649,35816.0
2024-03-25 10:25:00,44.5,44.6,44.5,44.6,19828.6,41.4183,41.5114,41.4183,41.5114,19828.6
2024-03-25 10:30:00,44.55,44.6,44.5,44.55,42760.8,41.4649,41.5114,41.4183,41.4649,42760.8
2024-03-25 10:35:00,44.5,44.6,44.45,44.55,69049.6,41.4183,41.5114,41.3718,41.4649,69049.6
2024-03-25 10:40:00,44.55,44.6,44.5,44.55,63721.4,41.4649,41.5114,41.4183,41.4649,63721.4
2024-03-25 10:45:00,44.55,44.65,44.5,44.6,66352.8,41.4649,41.5579,41.4183,41.5114,66352.8
2024-03-25 10:50:00,44.6,44.65,44.55,44.6,34969.0,41.5114,41.5579,41.4649,41.5114,34969.0
2024-03-25 10:55:00,44.6,44.6,44.5,44.55,15422.8,41.5114,41.5114,41.4183,41.4649,15422.8
2024-03-25 11:00:00,44.5,44.55,44.45,44.45,16312.8,41.4183,41.4649,41.3718,41.3718,16312.8
2024-03-25 11:05:00,44.45,44.5,44.4,44.5,72694.2,41.3718,41.4183,41.3252,41.4183,72694.2
2024-03-25 11:10:00,44.5,44.55,44.45,44.5,46514.6,41.4183,41.4649,41.3718,41.4183,46514.6
2024-03-25 11:15:00,44.5,44.55,44.4,44.45,89243.8,41.4183,41.4649,41.3252,41.3718,89243.8
2024-03-25 11:20:00,44.45,44.55,44.45,44.5,87962.0,41.3718,41.4649,41.3718,41.4183,87962.0
2024-03-25 11:25:00,44.45,44.55,44.45,44.5,60943.6,41.3718,41.4649,41.3718,41.4183,60943.6
2024-03-25 11:30:00,44.45,44.55,44.45,44.45,22842.6,41.3718,41.4649,41.3718,41.3718,22842.6
2024-03-25 11:35:00,44.5,44.55,44.4,44.4,64330.0,41.4183,41.4649,41.3252,41.3252,64330.0
2024-03-25 11:40:00,44.4,44.45,44.4,44.45,2355.0,41.3252,41.3718,41.3252,41.3718,2355.0
2024-03-25 11:45:00,44.45,44.45,44.35,44.35,10221.2,41.3718,41.3718,41.2787,41.2787,10221.2
2024-03-25 11:50:00,44.4,44.45,44.35,44.4,89732.2,41.3252,41.3718,41.2787,41.3252,89732.2
2024-03-25 11:55:00,44.4,44.45,44.4,44.4,18184.0,41.3252,41.3718,41.3252,41.3252,18184.0
2024-03-25 12:00:00,44.45,44.5,44.4,44.5,43998.4,41.3718,41.4183,41.3252,41.4183,43998.4
2024-03-25 12:05:00,44.5,44.55,44.45,44.55,62095.4,41.4183,41.4649,41.3718,41.4649,62095.4
2024-03-25 12:10:00,44.55,44.55,44.45,44.5,27301.8,41.4649,41.4649,41.3718,41.4183,27301.8
2024-03-25 12:15:00,44.5,44.5,44.45,44.45,1570.0,41.4183,41.4183,41.3718,41.3718,1570.0
2024-03-25 12:20:00,44.45,44.5,44.45,44.45,1388.4,41.3718,41.4183,41.3718,41.3718,1388.4
2024-03-25 12:25:00,44.45,44.5,44.45,44.5,10769.6,41.3718,41.4183,41.3718,41.4183,10769.6
2024-03-25 12:30:00,44.5,44.55,44.5,44.55,6878.0,41.4183,41.4649,41.4183,41.4649,6878.0
2024-03-25 12:35:00,44.55,44.55,44.5,44.55,1120.0,41.4649,41.4649,41.4183,41.4649,1120.0
2024-03-25 12:40:00,44.55,44.55,44.45,44.5,41663.6,41.4649,41.4649,41.3718,41.4183,41663.6
2024-03-25 12:45:00,44.5,44.55,44.45,44.55,11920.0,41.4183,41.4649,41.3718,41.4649,11920.0
2024-03-25 12:50:00,44.5,44.55,44.45,44.45,42104.6,41.4183,41.4649,41.3718,41.3718,42104.6
2024-03-25 12:55:00,44.45,44.5,44.4,44.45,26520.0,41.3718,41.4183,41.3252,41.3718,26520.0
2024-03-25 13:00:00,44.45,44.5,44.45,44.45,1074.0,41.3718,41.4183,41.3718,41.3718,1074.0
2024-03-25 13:05:00,44.5,44.55,44.45,44.45,22242.2,41.4183,41.4649,41.3718,41.3718,22242.2
2024-03-25 13:10:00,44.5,44.55,44.45,44.45,17721.8,41.4183,41.4649,41.3718,41.3718,17721.8
2024-03-25 13:15:00,44.45,44.5,44.4,44.4,3280.4,41.3718,41.4183,41.3252,41.3252,3280.4
2024-03-25 13:20:00,44.45,44.45,44.4,44.4,26843.6,41.3718,41.3718,41.3252,41.3252,26843.6
2024-03-25 13:25:00,44.4,44.45,44.4,44.4,2190.8,41.3252,41.3718,41.3252,41.3252,2190.8
2024-03-25 13:30:00,44.4,44.45,44.4,44.4,7910.6,41.3252,41.3718,41.3252,41.3252,7910.6
2024-03-25 13:35:00,44.4,44.45,44.4,44.45,7790.0,41.3252,41.3718,41.3252,41.3718,7790.0
2024-03-25 13:40:00,44.45,44.45,44.35,44.35,5630.0,41.3718,41.3718,41.2787,41.2787,5630.0
2024-03-25 13:45:00,44.4,44.4,44.35,44.4,7218.0,41.3252,41.3252,41.2787,41.3252,7218.0
2024-03-25 13:50:00,44.35,44.45,44.35,44.4,28730.2,41.2787,41.3718,41.2787,41.3252,28730.2
2024-03-25 13:55:00,44.4,44.45,44.35,44.4,18180.6,41.3252,41.3718,41.2787,41.3252,18180.6
2024-03-25 14:00:00,44.4,44.4,44.35,44.4,556.0,41.3252,41.3252,41.2787,41.3252,556.0
2024-03-25 14:05:00,44.4,44.4,44.3,44.35,10876.4,41.3252,41.3252,41.2322,41.2787,10876.4
2024-03-25 14:10:00,44.3,44.35,44.3,44.35,140.0,41.2322,41.2787,41.2322,41.2787,140.0
2024-03-25 14:15:00,44.3,44.35,44.3,44.3,2209.4,41.2322,41.2787,41.2322,41.2322,2209.4
2024-03-25 14:20:00,44.3,44.35,44.3,44.35,7165.2,41.2322,41.2787,41.2322,41.2787,7165.2
2024-03-25 14:25:00,44.3,44.35,44.3,44.3,28052.2,41.2322,41.2787,41.2322,41.2322,28052.2
2024-03-25 14:30:00,44.3,44.4,44.3,44.4,13436.4,41.2322,41.3252,41.2322,41.3252,13436.4
2024-03-25 14:35:00,44.4,44.4,44.3,44.35,31739.6,41.3252,41.3252,41.2322,41.2787,31739.6
2024-03-25 14:40:00,44.35,44.35,44.3,44.35,3028.4,41.2787,41.2787,41.2322,41.2787,3028.4
2024-03-25 14:45:00,44.35,44.35,44.3,44.35,6592.2,41.2787,41.2787,41.2322,41.2787,6592.2
2024-03-25 14:50:00,44.3,44.35,44.25,44.25,12491.0,41.2322,41.2787,41.1856,41.1856,12491.0
2024-03-25 14:55:00,44.25,44.3,44.25,44.25,23403.8,41.1856,41.2322,41.1856,41.1856,23403.8
2024-03-25 15:00:00,44.3,44.35,44.25,44.35,15147.2,41.2322,41.2787,41.1856,41.2787,15147.2
2024-03-25 15:05:00,44.35,44.4,44.3,44.4,39318.6,41.2787,41.3252,41.2322,41.3252,39318.6
2024-03-25 15:10:00,44.4,44.45,44.35,44.45,14849.8,41.3252,41.3718,41.2787,41.3718,14849.8
2024-03-25 15:15:00,44.4,44.45,44.35,44.4,55357.8,41.3252,41.3718,41.2787,41.3252,55357.8
2024-03-25 15:20:00,44.4,44.5,44.35,44.45,32403.4,41.3252,41.4183,41.2787,41.3718,32403.4
2024-03-25 15:25:00,44.45,44.5,44.45,44.45,20170.2,41.3718,41.4183,41.3718,41.3718,20170.2
2024-03-25 15:30:00,44.45,44.5,44.4,44.4,45104.6,41.3718,41.4183,41.3252,41.3252,45104.6
2024-03-25 15:35:00,44.4,44.45,44.4,44.45,14426.0,41.3252,41.3718,41.3252,41.3718,14426.0
2024-03-25 15:40:00,44.4,44.45,44.35,44.4,16895.8,41.3252,41.3718,41.2787,41.3252,16895.8
2024-03-25 15:45:00,44.35,44.45,44.35,44.4,32903.4,41.2787,41.3718,41.2787,41.3252,32903.4
2024-03-25 15:50:00,44.45,44.5,44.4,44.5,24943.8,41.3718,41.4183,41.3252,41.4183,24943.8
2024-03-25 15:55:00,44.5,44.6,44.5,44.55,64325.4,41.4183,41.5114,41.4183,41.4649,64325.4
2024-03-26 09:30:00,44.25,44.35,44.15,44.2,113728.2,41.1856,41.2787,41.0926,41.1391,113728.2
2024-03-26 09:35:00,44.2,44.3,44.15,44.25,43623.8,41.1391,41.2322,41.0926,41.1856,43623.8
2024-03-26 09:40:00,44.25,44.3,44.2,44.2,33348.2,41.1856,41.2322,41.1391,41.1391,33348.2
2024-03-26 09:45:00,44.2,44.25,44.15,44.25,47861.0,41.1391,41.1856,41.0926,41.1856,47861.0
2024-03-26 09:50:00,44.25,44.3,44.2,44.3,28627.2,41.1856,41.2322,41.1391,41.2322,28627.2
2024-03-26 09:55:00,44.25,44.3,44.15,44.15,37965.4,41.1856,41.2322,41.0926,41.0926,37965.4
2024-03-26 10:00:00,44.2,44.2,44.1,44.1,26011.2,41.1391,41.1391,41.046,41.046,26011.2
2024-03-26 10:05:00,44.1,44.2,44.1,44.15,35489.4,41.046,41.1391,41.046,41.0926,35489.4
2024-03-26 10:10:00,44.15,44.3,44.15,44.15,44523.6,41.0926,41.2322,41.0926,41.0926,44523.6
2024-03-26 10:15:00,44.2,44.2,44.1,44.1,4352.0,41.1391,41.1391,41.046,41.046,4352.0
2024-03-26 10:20:00,44.15,44.2,44.1,44.2,29125.6,41.0926,41.1391,41.046,41.1391,29125.6
2024-03-26 10:25:00,44.2,44.4,44.2,44.35,44318.4,41.1391,41.3252,41.1391,41.2787,44318.4
2024-03-26 10:30:00,44.35,44.45,44.3,44.35,99087.8,41.2787,41.3718,41.2322,41.2787,99087.8
2024-03-26 10:35:00,44.4,44.45,44.3,44.35,45825.8,41.3252,41.3718,41.2322,41.2787,45825.8
2024-03-26 10:40:00,44.35,44.45,44.3,44.4,93437.4,41.2787,41.3718,41.2322,41.3252,93437.4
2024-03-26 10:45:00,44.4,44.45,44.35,44.4,108005.8,41.3252,41.3718,41.2787,41.3252,108005.8
2024-03-26 10:50:00,44.4,44.45,44.35,44.35,19745.2,41.3252,41.3718,41.2787,41.2787,19745.2
2024-03-26 10:55:00,44.35,44.4,44.3,44.35,51810.6,41.2787,41.3252,41.2322,41.2787,51810.6
2024-03-26 11:00:00,44.3,44.4,44.3,44.4,28605.6,41.2322,41.3252,41.2322,41.3252,28605.6
2024-03-26 11:05:00,44.35,44.4,44.3,44.35,15191.0,41.2787,41.3252,41.2322,41.2787,15191.0
2024-03-26 11:10:00,44.3,44.35,44.25,44.3,44473.6,41.2322,41.2787,41.1856,41.2322,44473.6
2024-03-26 11:15:00,44.3,44.3,44.25,44.3,6956.0,41.2322,41.2322,41.1856,41.2322,6956.0
2024-03-26 11:20:00,44.3,44.35,44.2,44.3,42626.4,41.2322,41.2787,41.1391,41.2322,42626.4
2024-03-26 11:25:00,44.25,44.3,44.25,44.3,4518.0,41.1856,41.2322,41.1856,41.2322,4518.0
2024-03-26 11:30:00,44.3,44.35,44.25,44.3,33554.6,41.2322,41.2787,41.1856,41.2322,33554.6
2024-03-26 11:35:00,44.3,44.35,44.25,44.3,33127.4,41.2322,41.2787,41.1856,41.2322,33127.4
2024-03-26 11:40:00,44.3,44.35,44.25,44.3,27077.2,41.2322,41.2787,41.1856,41.2322,27077.2
2024-03-26 11:45:00,44.35,44.35,44.3,44.35,620.0,41.2787,41.2787,41.2322,41.2787,620.0
2024-03-26 11:50:00,44.3,44.35,44.25,44.25,7580.2,41.2322,41.2787,41.1856,41.1856,7580.2
2024-03-26 11:55:00,44.25,44.3,44.2,44.2,33896.6,41.1856,41.2322,41.1391,41.1391,33896.6
2024-03-26 12:00:00,44.2,44.25,44.2,44.25,11968.2,41.1391,41.1856,41.1391,41.1856,11968.2
2024-03-26 12:05:00,44.25,44.3,44.2,44.25,43151.0,41.1856,41.2322,41.1391,41.1856,43151.0
2024-03-26 12:10:00,44.3,44.3,44.25,44.3,1242.4,41.2322,41.2322,41.1856,41.2322,1242.4
2024-03-26 12:15:00,44.25,44.3,44.25,44.3,37206.6,41.1856,41.2322,41.1856,41.2322,37206.6
2024-03-26 12:20:00,44.3,44.4,44.3,44.35,15745.6,41.2322,41.3252,41.2322,41.2787,15745.6
2024-03-26 12:25:00,44.35,44.4,44.3,44.3,53739.2,41.2787,41.3252,41.2322,41.2322,53739.2
2024-03-26 12:30:00,44.35,44.4,44.3,44.4,12153.6,41.2787,41.3252,41.2322,41.3252,12153.6
2024-03-26 12:35:00,44.35,44.4,44.3,44.4,43826.2,41.2787,41.3252,41.2322,41.3252,43826.2
2024-03-26 12:40:00,44.35,44.4,44.35,44.4,2124.8,41.2787,41.3252,41.2787,41.3252,2124.8
2024-03-26 12:45:00,44.4,44.4,44.35,44.4,4524.0,41.3252,41.3252,41.2787,41.3252,4524.0
2024-03-26 12:50:00,44.4,44.45,44.35,44.4,10484.6,41.3252,41.3718,41.2787,41.3252,10484.6
2024-03-26 12:55:00,44.4,44.45,44.4,44.45,1253.0,41.3252,41.3718,41.3252,41.3718,1253.0
2024-03-26 13:00:00,44.45,44.5,44.4,44.4,86257.0,41.3718,41.4183,41.3252,41.3252,86257.0
2024-03-26 13:05:00,44.4,44.4,44.35,44.4,3745.8,41.3252,41.3252,41.2787,41.3252,3745.8
2024-03-26 13:10:00,44.4,44.4,44.35,44.4,2473.0,41.3252,41.3252,41.2787,41.3252,2473.0
2024-03-26 13:15:00,44.4,44.4,44.35,44.4,18445.4,41.3252,41.3252,41.2787,41.3252,18445.4
2024-03-26 13:20:00,44.4,44.45,44.35,44.4,17500.4,41.3252,41.3718,41.2787,41.3252,17500.4
2024-03-26 13:25:00,44.4,44.45,44.35,44.4,27580.2,41.3252,41.3718,41.2787,41.3252,27580.2
2024-03-26 13:30:00,44.4,44.4,44.35,44.35,1346.8,41.3252,41.3252,41.2787,41.2787,1346.8
2024-03-26 13:35:00,44.35,44.4,44.35,44.4,6724.0,41.2787,41.3252,41.2787,41.3252,6724.0
2024-03-26 13:40:00,44.4,44.45,44.35,44.45,19863.4,41.3252,41.3718,41.2787,41.3718,19863.4
2024-03-26 13:45:00,44.4,44.5,44.4,44.45,28161.6,41.3252,41.4183,41.3252,41.3718,28161.6
2024-03-26 13:50:00,44.4,44.45,44.4,44.4,2516.0,41.3252,41.3718,41.3252,41.3252,2516.0
2024-03-26 13:55:00,44.4,44.45,44.4,44.4,2189.6,41.3252,41.3718,41.3252,41.3252,2189.6
2024-03-26 14:00:00,44.45,44.45,44.35,44.4,7658.4,41.3718,41.3718,41.2787,41.3252,7658.4
2024-03-26 14:05:00,44.4,44.4,44.35,44.35,1324.0,41.3252,41.3252,41.2787,41.2787,1324.0
2024-03-26 14:10:00,44.4,44.4,44.35,44.4,5109.8,41.3252,41.3252,41.2787,41.3252,5109.8
2024-03-26 14:15:00,44.4,44.4,44.35,44.4,1330.0,41.3252,41.3252,41.2787,41.3252,1330.0
2024-03-26 14:20:00,44.4,44.4,44.4,44.4,20.0,41.3252,41.3252,41.3252,41.3252,20.0
2024-03-26 14:25:00,44.35,44.4,44.3,44.35,23405.4,41.2787,41.3252,41.2322,41.2787,23405.4
2024-03-26 14:30:00,44.35,44.35,44.3,44.35,1112.0,41.2787,41.2787,41.2322,41.2787,1112.0
2024-03-26 14:35:00,44.35,44.4,44.3,44.4,51892.2,41.2787,41.3252,41.2322,41.3252,51892.2
2024-03-26 14:40:00,44.35,44.45,44.35,44.45,19871.6,41.2787,41.3718,41.2787,41.3718,19871.6
2024-03-26 14:45:00,44.4,44.45,44.4,44.4,5078.0,41.3252,41.3718,41.3252,41.3252,5078.0
2024-03-26 14:50:00,44.4,44.45,44.35,44.4,10669.4,41.3252,41.3718,41.2787,41.3252,10669.4
2024-03-26 14:55:00,44.4,44.4,44.35,44.35,2980.0,41.3252,41.3252,41.2787,41.2787,2980.0
2024-03-26 15:00:00,44.4,44.4,44.35,44.35,17650.0,41.3252,41.3252,41.2787,41.2787,17650.0
2024-03-26 15:05:00,44.4,44.45,44.35,44.4,15360.6,41.3252,41.3718,41.2787,41.3252,15360.6
2024-03-26 15:10:00,44.4,44.5,44.35,44.45,44312.2,41.3252,41.4183,41.2787,41.3718,44312.2
2024-03-26 15:15:00,44.5,44.5,44.45,44.45,9506.0,41.4183,41.4183,41.3718,41.3718,9506.0
2024-03-26 15:20:00,44.5,44.55,44.45,44.55,22596.2,41.4183,41.4649,41.3718,41.4649,22596.2
2024-03-26 15:25:00,44.55,44.65,44.45,44.6,70202.2,41.4649,41.5579,41.3718,41.5114,70202.2
2024-03-26 15:30:00,44.6,44.75,44.55,44.7,53767.4,41.5114,41.651,41.4649,41.6045,53767.4
2024-03-26 15:35:00,44.7,44.7,44.65,44.7,14281.0,41.6045,41.6045,41.5579,41.6045,14281.0
2024-03-26 15:40:00,44.7,44.85,44.6,44.8,84450.0,41.6045,41.7441,41.5114,41.6975,84450.0
2024-03-26 15:45:00,44.8,44.85,44.7,44.75,68875.0,41.6975,41.7441,41.6045,41.651,68875.0
2024-03-26 15:50:00,44.8,44.8,44.7,44.8,57611.8,41.6975,41.6975,41.6045,41.6975,57611.8
2024-03-26 15:55:00,44.8,44.95,44.75,44.85,164200.6,41.6975,41.8372,41.651,41.7441,164200.6
2024-03-27 09:30:00,44.3,44.55,44.3,44.55,107576.8,41.2322,41.4649,41.2322,41.4649,107576.8
2024-03-27 09:35:00,44.55,44.7,44.5,44.65,94998.4,41.4649,41.6045,41.4183,41.5579,94998.4
2024-03-27 09:40:00,44.65,44.7,44.6,44.7,22488.6,41.5579,41.6045,41.5114,41.6045,22488.6
2024-03-27 09:45:00,44.7,44.7,44.55,44.6,49009.4,41.6045,41.6045,41.4649,41.5114,49009.4
2024-03-27 09:50:00,44.6,44.85,44.55,44.8,60853.6,41.5114,41.7441,41.4649,41.6975,60853.6
2024-03-27 09:55:00,44.8,44.9,44.75,44.85,59131.2,41.6975,41.7906,41.651,41.7441,59131.2
2024-03-27 10:00:00,44.85,45.2,44.85,45.1,82595.8,41.7441,42.0698,41.7441,41.9768,82595.8
2024-03-27 10:05:00,45.1,45.1,45.0,45.1,77004.4,41.9768,41.9768,41.8837,41.9768,77004.4
2024-03-27 10:10:00,45.1,45.25,45.0,45.05,65577.2,41.9768,42.1164,41.8837,41.9302,65577.2
2024-03-27 10:15:00,45.05,45.05,44.95,45.0,111483.0,41.9302,41.9302,41.8372,41.8837,111483.0
2024-03-27 10:20:00,44.95,45.1,44.95,45.05,88146.8,41.8372,41.9768,41.8372,41.9302,88146.8
2024-03-27 10:25:00,45.05,45.1,45.0,45.05,56217.8,41.9302,41.9768,41.8837,41.9302,56217.8
2024-03-27 10:30:00,45.05,45.1,44.95,44.95,47119.8,41.9302,41.9768,41.8372,41.8372,47119.8
2024-03-27 10:35:00,45.0,45.0,44.9,44.95,15662.8,41.8837,41.8837,41.7906,41.8372,15662.8
2024-03-27 10:40:00,44.95,45.05,44.9,45.05,138116.0,41.8372,41.9302,41.7906,41.9302,138116.0
2024-03-27 10:45:00,45.05,45.05,44.95,45.05,40766.2,41.9302,41.9302,41.8372,41.9302,40766.2
2024-03-27 10:50:00,45.1,45.15,45.0,45.05,75954.6,41.9768,42.0233,41.8837,41.9302,75954.6
2024-03-27 10:55:00,45.05,45.05,45.0,45.05,2470.0,41.9302,41.9302,41.8837,41.9302,2470.0
2024-03-27 11:00:00,45.05,45.1,45.0,45.05,14939.2,41.9302,41.9768,41.8837,41.9302,14939.2
2024-03-27 11:05:00,45.05,45.1,45.0,45.05,8512.0,41.9302,41.9768,41.8837,41.9302,8512.0
2024-03-27 11:10:00,45.05,45.1,45.0,45.05,28759.4,41.9302,41.9768,41.8837,41.9302,28759.4
2024-03-27 11:15:00,45.0,45.05,44.95,45.05,20090.4,41.8837,41.9302,41.8372,41.9302,20090.4
2024-03-27 11:20:00,45.05,45.1,45.0,45.1,18662.4,41.9302,41.9768,41.8837,41.9768,18662.4
2024-03-27 11:25:00,45.1,45.15,45.0,45.15,23645.2,41.9768,42.0233,41.8837,42.0233,23645.2
2024-03-27 11:30:00,45.15,45.2,45.1,45.15,59181.8,42.0233,42.0698,41.9768,42.0233,59181.8
2024-03-27 11:35:00,45.15,45.15,45.05,45.1,13703.8,42.0233,42.0233,41.9302,41.9768,13703.8
2024-03-27 11:40:00,45.1,45.1,45.0,45.0,7506.6,41.9768,41.9768,41.8837,41.8837,7506.6
2024-03-27 11:45:00,45.05,45.1,45.0,45.05,47672.6,41.9302,41.9768,41.8837,41.9302,47672.6
2024-03-27 11:50:00,45.05,45.1,45.0,45.1,37295.6,41.9302,41.9768,41.8837,41.9768,37295.6
2024-03-27 11:55:00,45.05,45.15,45.05,45.15,19713.6,41.9302,42.0233,41.9302,42.0233,19713.6
2024-03-27 12:00:00,45.15,45.2,45.05,45.1,38835.4,42.0233,42.0698,41.9302,41.9768,38835.4
2024-03-27 12:05:00,45.05,45.1,45.0,45.05,21433.2,41.9302,41.9768,41.8837,41.9302,21433.2
2024-03-27 12:10:00,45.1,45.1,45.05,45.1,3970.0,41.9768,41.9768,41.9302,41.9768,3970.0
2024-03-27 12:15:00,45.05,45.1,45.0,45.05,11453.0,41.9302,41.9768,41.8837,41.9302,11453.0
2024-03-27 12:20:00,45.0,45.05,44.95,45.0,22155.2,41.8837,41.9302,41.8372,41.8837,22155.2
2024-03-27 12:25:00,44.95,45.0,44.95,44.95,10011.4,41.8372,41.8837,41.8372,41.8372,10011.4
2024-03-27 12:30:00,44.95,45.0,44.85,44.9,49958.6,41.8372,41.8837,41.7441,41.7906,49958.6
2024-03-27 12:35:00,44.95,44.95,44.9,44.95,1170.0,41.8372,41.8372,41.7906,41.8372,1170.0
2024-03-27 12:40:00,44.95,45.0,44.9,44.95,4385.4,41.8372,41.8837,41.7906,41.8372,4385.4
2024-03-27 12:45:00,44.95,45.0,44.9,44.9,15187.0,41.8372,41.8837,41.7906,41.7906,15187.0
2024-03-27 12:50:00,44.9,44.95,44.85,44.95,11184.2,41.7906,41.8372,41.7441,41.8372,11184.2
2024-03-27 12:55:00,44.95,44.95,44.9,44.95,440.0,41.8372,41.8372,41.7906,41.8372,440.0
2024-03-27 13:00:00,44.9,45.0,44.9,44.95,18302.4,41.7906,41.8837,41.7906,41.8372,18302.4
2024-03-27 13:05:00,45.0,45.05,44.95,45.05,4757.8,41.8837,41.9302,41.8372,41.9302,4757.8
2024-03-27 13:10:00,45.05,45.1,45.0,45.0,11629.2,41.9302,41.9768,41.8837,41.8837,11629.2
2024-03-27 13:15:00,45.0,45.05,44.95,44.95,10664.8,41.8837,41.9302,41.8372,41.8372,10664.8
2024-03-27 13:20:00,45.0,45.0,44.95,45.0,70.6,41.8837,41.8837,41.8372,41.8837,70.6
2024-03-27 13:25:00,45.0,45.05,44.95,45.0,18667.8,41.8837,41.9302,41.8372,41.8837,18667.8
2024-03-27 13:30:00,45.0,45.05,44.95,45.0,5165.2,41.8837,41.9302,41.8372,41.8837,5165.2
2024-03-27 13:35:00,45.0,45.05,44.95,45.0,31218.0,41.8837,41.9302,41.8372,41.8837,31218.0
2024-03-27 13:40:00,45.0,45.05,44.95,45.0,30611.6,41.8837,41.9302,41.8372,41.8837,30611.6
2024-03-27 13:45:00,45.0,45.0,44.95,44.95,14543.8,41.8837,41.8837,41.8372,41.8372,14543.8
2024-03-27 13:50:00,45.0,45.0,44.95,45.0,250.0,41.8837,41.8837,41.8372,41.8837,250.0
2024-03-27 13:55:00,44.95,44.95,44.95,44.95,80.0,41.8372,41.8372,41.8372,41.8372,80.0
2024-03-27 14:00:00,45.0,45.0,44.95,45.0,5710.8,41.8837,41.8837,41.8372,41.8837,5710.8
2024-03-27 14:05:00,45.05,45.05,45.0,45.0,1872.0,41.9302,41.9302,41.8837,41.8837,1872.0
2024-03-27 14:10:00,45.05,45.05,45.0,45.0,11502.6,41.9302,41.9302,41.8837,41.8837,11502.6
2024-03-27 14:15:00,45.0,45.0,44.9,44.9,9727.2,41.8837,41.8837,41.7906,41.7906,9727.2
2024-03-27 14:20:00,44.95,44.95,44.85,44.85,7388.0,41.8372,41.8372,41.7441,41.7441,7388.0
2024-03-27 14:25:00,44.85,44.9,44.85,44.9,2680.0,41.7441,41.7906,41.7441,41.7906,2680.0
2024-03-27 14:30:00,44.85,44.95,44.85,44.95,18175.4,41.7441,41.8372,41.7441,41.8372,18175.4
2024-03-27 14:35:00,44.95,45.0,44.9,45.0,20594.8,41.8372,41.8837,41.7906,41.8837,20594.8
2024-03-27 14:40:00,45.0,45.0,44.95,44.95,1660.0,41.8837,41.8837,41.8372,41.8372,1660.0
2024-03-27 14:45:00,44.95,45.05,44.95,45.05,9368.6,41.8372,41.9302,41.8372,41.9302,9368.6
2024-03-27 14:50:00,45.05,45.05,45.0,45.05,2429.2,41.9302,41.9302,41.8837,41.9302,2429.2
2024-03-27 14:55:00,45.05,45.1,45.0,45.05,40990.0,41.9302,41.9768,41.8837,41.9302,40990.0
2024-03-27 15:00:00,45.0,45.05,45.0,45.05,8336.0,41.8837,41.9302,41.8837,41.9302,8336.0
2024-03-27 15:05:00,45.0,45.05,44.95,45.05,61192.4,41.8837,41.9302,41.8372,41.9302,61192.4
2024-03-27 15:10:00,45.05,45.15,45.0,45.1,27733.2,41.9302,42.0233,41.8837,41.9768,27733.2
2024-03-27 15:15:00,45.1,45.15,45.05,45.15,15331.4,41.9768,42.0233,41.9302,42.0233,15331.4
2024-03-27 15:20:00,45.1,45.15,45.05,45.05,41879.8,41.9768,42.0233,41.9302,41.9302,41879.8
2024-03-27 15:25:00,45.05,45.1,44.9,45.0,38769.4,41.9302,41.9768,41.7906,41.8837,38769.4
2024-03-27 15:30:00,45.0,45.0,44.9,45.0,54908.6,41.8837,41.8837,41.7906,41.8837,54908.6
2024-03-27 15:35:00,44.95,45.0,44.75,44.8,66164.0,41.8372,41.8837,41.651,41.6975,66164.0
2024-03-27 15:40:00,44.75,44.8,44.7,44.7,37217.4,41.651,41.6975,41.6045,41.6045,37217.4
2024-03-27 15:45:00,44.7,44.75,44.65,44.75,62413.4,41.6045,41.651,41.5579,41.651,62413.4
2024-03-27 15:50:00,44.75,44.75,44.65,44.65,149963.0,41.651,41.651,41.5579,41.5579,149963.0
2024-03-27 15:55:00,44.7,44.75,44.6,44.65,81288.8,41.6045,41.651,41.5114,41.5579,81288.8
2024-03-28 09:30:00,44.65,44.85,44.65,44.8,82868.8,41.5579,41.7441,41.5579,41.6975,82868.8
2024-03-28 09:35:00,44.75,44.85,44.65,44.7,63051.4,41.651,41.7441,41.5579,41.6045,63051.4
2024-03-28 09:40:00,44.75,44.75,44.6,44.7,57666.2,41.651,41.651,41.5114,41.6045,57666.2
2024-03-28 09:45:00,44.65,44.7,44.55,44.6,47140.2,41.5579,41.6045,41.4649,41.5114,47140.2
2024-03-28 09:50:00,44.6,44.6,44.5,44.55,49231.8,41.5114,41.5114,41.4183,41.4649,49231.8
2024-03-28 09:55:00,44.55,44.65,44.5,44.65,27890.6,41.4649,41.5579,41.4183,41.5579,27890.6
2024-03-28 10:00:00,44.6,44.65,44.5,44.55,78621.6,41.5114,41.5579,41.4183,41.4649,78621.6
2024-03-28 10:05:00,44.55,44.7,44.5,44.7,34301.6,41.4649,41.6045,41.4183,41.6045,34301.6
2024-03-28 10:10:00,44.7,44.8,44.65,44.75,26116.6,41.6045,41.6975,41.5579,41.651,26116.6
2024-03-28 10:15:00,44.75,44.8,44.7,44.7,51285.8,41.651,41.6975,41.6045,41.6045,51285.8
2024-03-28 10:20:00,44.7,44.8,44.7,44.75,11404.6,41.6045,41.6975,41.6045,41.651,11404.6
2024-03-28 10:25:00,44.75,44.8,44.7,44.75,40146.8,41.651,41.6975,41.6045,41.651,40146.8
2024-03-28 10:30:00,44.75,44.75,44.7,44.75,18686.6,41.651,41.651,41.6045,41.651,18686.6
2024-03-28 10:35:00,44.75,44.75,44.6,44.7,28963.4,41.651,41.651,41.5114,41.6045,28963.4
2024-03-28 10:40:00,44.65,44.75,44.6,44.6,35684.6,41.5579,41.651,41.5114,41.5114,35684.6
2024-03-28 10:45:00,44.65,44.7,44.6,44.65,30892.2,41.5579,41.6045,41.5114,41.5579,30892.2
2024-03-28 10:50:00,44.6,44.7,44.6,44.7,24661.0,41.5114,41.6045,41.5114,41.6045,24661.0
2024-03-28 10:55:00,44.65,44.7,44.65,44.7,7016.0,41.5579,41.6045,41.5579,41.6045,7016.0
2024-03-28 11:00:00,44.7,44.75,44.65,44.7,28489.6,41.6045,41.651,41.5579,41.6045,28489.6
2024-03-28 11:05:00,44.65,44.75,44.6,44.7,25700.6,41.5579,41.651,41.5114,41.6045,25700.6
2024-03-28 11:10:00,44.7,44.75,44.7,44.7,8551.2,41.6045,41.651,41.6045,41.6045,8551.2
2024-03-28 11:15:00,44.7,44.75,44.65,44.65,49614.6,41.6045,41.651,41.5579,41.5579,49614.6
2024-03-28 11:20:00,44.7,44.7,44.65,44.65,5520.0,41.6045,41.6045,41.5579,41.5579,5520.0
2024-03-28 11:25:00,44.65,44.7,44.65,44.65,3233.0,41.5579,41.6045,41.5579,41.5579,3233.0
2024-03-28 11:30:00,44.65,44.7,44.6,44.7,26935.2,41.5579,41.6045,41.5114,41.6045,26935.2
2024-03-28 11:35:00,44.7,44.75,44.65,44.75,50173.8,41.6045,41.651,41.5579,41.651,50173.8
2024-03-28 11:40:00,44.75,44.75,44.7,44.75,2183.2,41.651,41.651,41.6045,41.651,2183.2
2024-03-28 11:45:00,44.75,44.75,44.65,44.7,29268.6,41.651,41.651,41.5579,41.6045,29268.6
2024-03-28 11:50:00,44.65,44.7,44.6,44.65,10906.2,41.5579,41.6045,41.5114,41.5579,10906.2
2024-03-28 11:55:00,44.65,44.65,44.6,44.65,19164.8,41.5579,41.5579,41.5114,41.5579,19164.8
2024-03-28 12:00:00,44.65,44.7,44.65,44.7,39152.0,41.5579,41.6045,41.5579,41.6045,39152.0
2024-03-28 12:05:00,44.65,44.8,44.65,44.75,43978.8,41.5579,41.6975,41.5579,41.651,43978.8
2024-03-28 12:10:00,44.75,44.8,44.75,44.8,19628.4,41.651,41.6975,41.651,41.6975,19628.4
2024-03-28 12:15:00,44.8,44.8,44.75,44.8,979.8,41.6975,41.6975,41.651,41.6975,979.8
2024-03-28 12:20:00,44.8,44.85,44.75,44.8,13591.6,41.6975,41.7441,41.651,41.6975,13591.6
2024-03-28 12:25:00,44.8,44.85,44.7,44.7,69578.4,41.6975,41.7441,41.6045,41.6045,69578.4
2024-03-28 12:30:00,44.7,44.8,44.7,44.8,24460.8,41.6045,41.6975,41.6045,41.6975,24460.8
2024-03-28 12:35:00,44.8,44.8,44.75,44.8,7189.8,41.6975,41.6975,41.651,41.6975,7189.8
2024-03-28 12:40:00,44.8,44.8,44.75,44.8,2067.4,41.6975,41.6975,41.651,41.6975,2067.4
2024-03-28 12:45:00,44.8,44.8,44.75,44.8,12036.0,41.6975,41.6975,41.651,41.6975,12036.0
2024-03-28 12:50:00,44.8,44.8,44.75,44.8,2548.0,41.6975,41.6975,41.651,41.6975,2548.0
2024-03-28 12:55:00,44.8,44.8,44.75,44.8,4160.8,41.6975,41.6975,41.651,41.6975,4160.8
2024-03-28 13:00:00,44.75,44.85,44.75,44.8,15106.2,41.651,41.7441,41.651,41.6975,15106.2
2024-03-28 13:05:00,44.8,44.85,44.75,44.75,26576.4,41.6975,41.7441,41.651,41.651,26576.4
2024-03-28 13:10:00,44.8,44.9,44.75,44.8,41408.6,41.6975,41.7906,41.651,41.6975,41408.6
2024-03-28 13:15:00,44.8,44.9,44.8,44.85,44976.4,41.6975,41.7906,41.6975,41.7441,44976.4
2024-03-28 13:20:00,44.8,44.9,44.8,44.8,69067.0,41.6975,41.7906,41.6975,41.6975,69067.0
2024-03-28 13:25:00,44.85,44.85,44.8,44.85,10926.0,41.7441,41.7441,41.6975,41.7441,10926.0
2024-03-28 13:30:00,44.85,44.9,44.8,44.85,37087.4,41.7441,41.7906,41.6975,41.7441,37087.4
2024-03-28 13:35:00,44.85,44.9,44.8,44.8,63789.6,41.7441,41.7906,41.6975,41.6975,63789.6
2024-03-28 13:40:00,44.8,44.85,44.8,44.85,3818.0,41.6975,41.7441,41.6975,41.7441,3818.0
2024-03-28 13:45:00,44.8,44.85,44.75,44.8,19358.0,41.6975,41.7441,41.651,41.6975,19358.0
2024-03-28 13:50:00,44.8,44.85,44.75,44.8,25446.6,41.6975,41.7441,41.651,41.6975,25446.6
2024-03-28 13:55:00,44.8,44.85,44.8,44.8,24205.0,41.6975,41.7441,41.6975,41.6975,24205.0
2024-03-28 14:00:00,44.8,44.9,44.8,44.85,17551.4,41.6975,41.7906,41.6975,41.7441,17551.4
2024-03-28 14:05:00,44.85,44.9,44.75,44.8,43859.0,41.7441,41.7906,41.651,41.6975,43859.0
2024-03-28 14:10:00,44.75,44.8,44.75,44.8,12333.8,41.651,41.6975,41.651,41.6975,12333.8
2024-03-28 14:15:00,44.8,44.85,44.75,44.8,25830.4,41.6975,41.7441,41.651,41.6975,25830.4
2024-03-28 14:20:00,44.8,44.85,44.75,44.8,64925.0,41.6975,41.7441,41.651,41.6975,64925.0
2024-03-28 14:25:00,44.8,44.85,44.75,44.8,29569.2,41.6975,41.7441,41.651,41.6975,29569.2
2024-03-28 14:30:00,44.8,44.8,44.75,44.8,6470.2,41.6975,41.6975,41.651,41.6975,6470.2
2024-03-28 14:35:00,44.8,44.85,44.75,44.8,48704.6,41.6975,41.7441,41.651,41.6975,48704.6
2024-03-28 14:40:00,44.8,44.9,44.8,44.85,21194.0,41.6975,41.7906,41.6975,41.7441,21194.0
2024-03-28 14:45:00,44.85,44.9,44.75,44.75,24366.2,41.7441,41.7906,41.651,41.651,24366.2
2024-03-28 14:50:00,44.8,44.8,44.75,44.8,1528.6,41.6975,41.6975,41.651,41.6975,1528.6
2024-03-28 14:55:00,44.8,44.8,44.6,44.65,50981.6,41.6975,41.6975,41.5114,41.5579,50981.6
2024-03-28 15:00:00,44.65,44.75,44.6,44.75,31032.2,41.5579,41.651,41.5114,41.651,31032.2
2024-03-28 15:05:00,44.7,44.8,44.7,44.7,24316.2,41.6045,41.6975,41.6045,41.6045,24316.2
2024-03-28 15:10:00,44.7,44.75,44.65,44.7,36688.6,41.6045,41.651,41.5579,41.6045,36688.6
2024-03-28 15:15:00,44.7,44.7,44.65,44.65,13880.0,41.6045,41.6045,41.5579,41.5579,13880.0
2024-03-28 15:20:00,44.7,44.7,44.65,44.65,1480.0,41.6045,41.6045,41.5579,41.5579,1480.0
2024-03-28 15:25:00,44.7,44.7,44.6,44.7,35585.4,41.6045,41.6045,41.5114,41.6045,35585.4
2024-03-28 15:30:00,44.65,44.7,44.6,44.7,32799.2,41.5579,41.6045,41.5114,41.6045,32799.2
2024-03-28 15:35:00,44.7,44.75,44.65,44.75,14006.4,41.6045,41.651,41.5579,41.651,14006.4
2024-03-28 15:40:00,44.75,44.75,44.65,44.7,56665.4,41.651,41.651,41.5579,41.6045,56665.4
2024-03-28 15:45:00,44.7,44.75,44.7,44.75,18080.2,41.6045,41.651,41.6045,41.651,18080.2
2024-03-28 15:50:00,44.75,44.8,44.65,44.75,143926.0,41.651,41.6975,41.5579,41.651,143926.0
2024-03-28 15:55:00,44.75,44.9,44.65,44.85,116218.6,41.651,41.7906,41.5579,41.7441,116218.6
2024-04-01 09:30:00,44.65,44.75,44.4,44.4,131146.8,41.5579,41.651,41.3252,41.3252,131146.8
2024-04-01 09:35:00,44.4,44.4,44.15,44.2,103975.6,41.3252,41.3252,41.0926,41.1391,103975.6
2024-04-01 09:40:00,44.2,44.25,44.15,44.25,27950.4,41.1391,41.1856,41.0926,41.1856,27950.4
2024-04-01 09:45:00,44.2,44.3,44.15,44.25,83482.6,41.1391,41.2322,41.0926,41.1856,83482.6
2024-04-01 09:50:00,44.2,44.25,44.15,44.2,74349.2,41.1391,41.1856,41.0926,41.1391,74349.2
2024-04-01 09:55:00,44.2,44.25,44.15,44.25,29155.2,41.1391,41.1856,41.0926,41.1856,29155.2
2024-04-01 10:00:00,44.25,44.4,44.15,44.4,246952.6,41.1856,41.3252,41.0926,41.3252,246952.6
2024-04-01 10:05:00,44.4,44.45,44.25,44.3,77796.6,41.3252,41.3718,41.1856,41.2322,77796.6
2024-04-01 10:10:00,44.25,44.3,44.2,44.25,69769.2,41.1856,41.2322,41.1391,41.1856,69769.2
2024-04-01 10:15:00,44.25,44.55,44.2,44.5,32345.8,41.1856,41.4649,41.1391,41.4183,32345.8
2024-04-01 10:20:00,44.55,44.6,44.4,44.4,66125.8,41.4649,41.5114,41.3252,41.3252,66125.8
2024-04-01 10:25:00,44.45,44.5,44.4,44.5,52624.8,41.3718,41.4183,41.3252,41.4183,52624.8
2024-04-01 10:30:00,44.5,44.6,44.45,44.5,55447.8,41.4183,41.5114,41.3718,41.4183,55447.8
2024-04-01 10:35:00,44.5,44.75,44.5,44.7,84985.8,41.4183,41.651,41.4183,41.6045,84985.8
2024-04-01 10:40:00,44.7,44.75,44.6,44.6,88756.0,41.6045,41.651,41.5114,41.5114,88756.0
2024-04-01 10:45:00,44.65,44.7,44.6,44.7,53859.4,41.5579,41.6045,41.5114,41.6045,53859.4
2024-04-01 10:50:00,44.7,44.8,44.65,44.75,50372.4,41.6045,41.6975,41.5579,41.651,50372.4
2024-04-01 10:55:00,44.75,44.8,44.7,44.7,24544.8,41.651,41.6975,41.6045,41.6045,24544.8
2024-04-01 11:00:00,44.7,44.8,44.7,44.75,48484.8,41.6045,41.6975,41.6045,41.651,48484.8
2024-04-01 11:05:00,44.75,44.8,44.7,44.75,54527.8,41.651,41.6975,41.6045,41.651,54527.8
2024-04-01 11:10:00,44.8,44.85,44.75,44.8,138461.4,41.6975,41.7441,41.651,41.6975,138461.4
2024-04-01 11:15:00,44.8,45.0,44.8,44.95,79478.8,41.6975,41.8837,41.6975,41.8372,79478.8
2024-04-01 11:20:00,44.95,45.0,44.8,44.85,156739.0,41.8372,41.8837,41.6975,41.7441,156739.0
2024-04-01 11:25:00,44.85,44.9,44.75,44.8,74972.2,41.7441,41.7906,41.651,41.6975,74972.2
2024-04-01 11:30:00,44.8,44.85,44.75,44.8,69514.6,41.6975,41.7441,41.651,41.6975,69514.6
2024-04-01 11:35:00,44.8,44.85,44.75,44.85,40370.0,41.6975,41.7441,41.651,41.7441,40370.0
2024-04-01 11:40:00,44.85,44.9,44.8,44.8,79666.6,41.7441,41.7906,41.6975,41.6975,79666.6
2024-04-01 11:45:00,44.8,44.9,44.75,44.8,45456.8,41.6975,41.7906,41.651,41.6975,45456.8
2024-04-01 11:50:00,44.8,45.0,44.75,45.0,44486.2,41.6975,41.8837,41.651,41.8837,44486.2
2024-04-01 11:55:00,45.0,45.0,44.9,45.0,104146.0,41.8837,41.8837,41.7906,41.8837,104146.0
2024-04-01 12:00:00,45.0,45.05,44.85,44.85,83067.6,41.8837,41.9302,41.7441,41.7441,83067.6
2024-04-01 12:05:00,44.85,44.9,44.75,44.8,30716.8,41.7441,41.7906,41.651,41.6975,30716.8
2024-04-01 12:10:00,44.8,44.85,44.75,44.8,18607.8,41.6975,41.7441,41.651,41.6975,18607.8
2024-04-01 12:15:00,44.8,44.8,44.7,44.75,38029.4,41.6975,41.6975,41.6045,41.651,38029.4
2024-04-01 12:20:00,44.75,44.8,44.75,44.8,22792.6,41.651,41.6975,41.651,41.6975,22792.6
2024-04-01 12:25:00,44.8,44.8,44.75,44.8,3627.4,41.6975,41.6975,41.651,41.6975,3627.4
2024-04-01 12:30:00,44.75,44.75,44.7,44.75,26230.8,41.651,41.651,41.6045,41.651,26230.8
2024-04-01 12:35:00,44.75,44.8,44.7,44.75,77402.6,41.651,41.6975,41.6045,41.651,77402.6
2024-04-01 12:40:00,44.7,44.75,44.65,44.7,28526.0,41.6045,41.651,41.5579,41.6045,28526.0
2024-04-01 12:45:00,44.65,44.75,44.65,44.75,28822.0,41.5579,41.651,41.5579,41.651,28822.0
2024-04-01 12:50:00,44.75,44.75,44.65,44.7,29571.4,41.651,41.651,41.5579,41.6045,29571.4
2024-04-01 12:55:00,44.75,44.8,44.7,44.8,42365.2,41.651,41.6975,41.6045,41.6975,42365.2
2024-04-01 13:00:00,44.8,44.85,44.75,44.8,49327.2,41.6975,41.7441,41.651,41.6975,49327.2
2024-04-01 13:05:00,44.8,44.85,44.75,44.85,21676.4,41.6975,41.7441,41.651,41.7441,21676.4
2024-04-01 13:10:00,44.8,44.85,44.8,44.85,6779.6,41.6975,41.7441,41.6975,41.7441,6779.6
2024-04-01 13:15:00,44.85,44.9,44.8,44.85,6020.2,41.7441,41.7906,41.6975,41.7441,6020.2
2024-04-01 13:20:00,44.9,44.95,44.85,44.95,14948.2,41.7906,41.8372,41.7441,41.8372,14948.2
2024-04-01 13:25:00,45.0,45.0,44.85,44.85,41580.0,41.8837,41.8837,41.7441,41.7441,41580.0
2024-04-01 13:30:00,44.85,44.9,44.85,44.9,2562.0,41.7441,41.7906,41.7441,41.7906,2562.0
2024-04-01 13:35:00,44.9,44.9,44.85,44.85,1311.6,41.7906,41.7906,41.7441,41.7441,1311.6
2024-04-01 13:40:00,44.85,44.9,44.8,44.8,1835.6,41.7441,41.7906,41.6975,41.6975,1835.6
2024-04-01 13:45:00,44.8,44.85,44.8,44.8,4080.0,41.6975,41.7441,41.6975,41.6975,4080.0
2024-04-01 13:50:00,44.8,44.9,44.8,44.85,19080.8,41.6975,41.7906,41.6975,41.7441,19080.8
2024-04-01 13:55:00,44.85,44.9,44.8,44.8,18127.8,41.7441,41.7906,41.6975,41.6975,18127.8
2024-04-01 14:00:00,44.8,44.85,44.75,44.75,35036.2,41.6975,41.7441,41.651,41.651,35036.2
2024-04-01 14:05:00,44.8,44.85,44.8,44.8,24314.4,41.6975,41.7441,41.6975,41.6975,24314.4
2024-04-01 14:10:00,44.8,44.9,44.8,44.85,44902.8,41.6975,41.7906,41.6975,41.7441,44902.8
2024-04-01 14:15:00,44.85,44.85,44.8,44.8,12508.0,41.7441,41.7441,41.6975,41.6975,12508.0
2024-04-01 14:20:00,44.8,44.85,44.7,44.75,44777.0,41.6975,41.7441,41.6045,41.651,44777.0
2024-04-01 14:25:00,44.75,44.8,44.7,44.75,48326.0,41.651,41.6975,41.6045,41.651,48326.0
2024-04-01 14:30:00,44.8,44.8,44.7,44.75,35329.8,41.6975,41.6975,41.6045,41.651,35329.8
2024-04-01 14:35:00,44.75,44.8,44.7,44.75,10339.2,41.651,41.6975,41.6045,41.651,10339.2
2024-04-01 14:40:00,44.75,44.8,44.7,44.8,18266.0,41.651,41.6975,41.6045,41.6975,18266.0
2024-04-01 14:45:00,44.75,44.8,44.7,44.75,26867.2,41.651,41.6975,41.6045,41.651,26867.2
2024-04-01 14:50:00,44.75,44.8,44.7,44.75,38612.4,41.651,41.6975,41.6045,41.651,38612.4
2024-04-01 14:55:00,44.75,44.8,44.7,44.75,36907.8,41.651,41.6975,41.6045,41.651,36907.8
2024-04-01 15:00:00,44.8,44.85,44.75,44.8,27490.4,41.6975,41.7441,41.651,41.6975,27490.4
2024-04-01 15:05:00,44.75,44.8,44.7,44.75,9227.6,41.651,41.6975,41.6045,41.651,9227.6
2024-04-01 15:10:00,44.75,44.8,44.7,44.75,30252.4,41.651,41.6975,41.6045,41.651,30252.4
2024-04-01 15:15:00,44.75,44.8,44.7,44.8,22394.4,41.651,41.6975,41.6045,41.6975,22394.4
2024-04-01 15:20:00,44.75,44.8,44.7,44.75,57776.8,41.651,41.6975,41.6045,41.651,57776.8
2024-04-01 15:25:00,44.75,44.8,44.7,44.8,18365.8,41.651,41.6975,41.6045,41.6975,18365.8
2024-04-01 15:30:00,44.8,44.8,44.7,44.7,15396.8,41.6975,41.6975,41.6045,41.6045,15396.8
2024-04-01 15:35:00,44.75,44.85,44.7,44.8,46005.0,41.651,41.7441,41.6045,41.6975,46005.0
2024-04-01 15:40:00,44.8,44.85,44.7,44.75,32633.6,41.6975,41.7441,41.6045,41.651,32633.6
2024-04-01 15:45:00,44.75,44.75,44.7,44.75,12062.4,41.651,41.651,41.6045,41.651,12062.4
2024-04-01 15:50:00,44.75,44.8,44.6,44.65,68747.8,41.651,41.6975,41.5114,41.5579,68747.8
2024-04-01 15:55:00,44.6,44.7,44.55,44.65,90083.4,41.5114,41.6045,41.4649,41.5579,90083.4
2024-04-02 09:30:00,45.65,45.8,45.6,45.7,149538.0,42.4887,42.6283,42.4421,42.5352,149538.0
2024-04-02 09:35:00,45.75,45.85,45.6,45.85,103137.6,42.5818,42.6748,42.4421,42.6748,103137.6
2024-04-02 09:40:00,45.85,45.95,45.8,45.9,53815.6,42.6748,42.7679,42.6283,42.7214,53815.6
2024-04-02 09:45:00,45.9,45.9,45.8,45.9,62496.8,42.7214,42.7214,42.6283,42.7214,62496.8
2024-04-02 09:50:00,45.9,45.9,45.8,45.9,54431.0,42.7214,42.7214,42.6283,42.7214,54431.0
2024-04-02 09:55:00,45.9,45.9,45.8,45.85,38747.2,42.7214,42.7214,42.6283,42.6748,38747.2
2024-04-02 10:00:00,45.85,46.0,45.7,45.7,162479.6,42.6748,42.8144,42.5352,42.5352,162479.6
2024-04-02 10:05:00,45.7,45.9,45.7,45.9,113998.4,42.5352,42.7214,42.5352,42.7214,113998.4
2024-04-02 10:10:00,45.9,46.05,45.85,46.0,76672.6,42.7214,42.861,42.6748,42.8144,76672.6
2024-04-02 10:15:00,46.0,46.05,45.95,46.0,36160.6,42.8144,42.861,42.7679,42.8144,36160.6
2024-04-02 10:20:00,46.0,46.05,45.8,45.85,32286.8,42.8144,42.861,42.6283,42.6748,32286.8
2024-04-02 10:25:00,45.85,45.95,45.8,45.9,59824.6,42.6748,42.7679,42.6283,42.7214,59824.6
2024-04-02 10:30:00,45.9,45.95,45.8,45.9,34921.2,42.7214,42.7679,42.6283,42.7214,34921.2
2024-04-02 10:35:00,45.95,45.95,45.8,45.85,35103.0,42.7679,42.7679,42.6283,42.6748,35103.0
2024-04-02 10:40:00,45.85,45.95,45.8,45.85,37436.6,42.6748,42.7679,42.6283,42.6748,37436.6
2024-04-02 10:45:00,45.85,46.0,45.85,45.95,40466.0,42.6748,42.8144,42.6748,42.7679,40466.0
2024-04-02 10:50:00,45.95,46.0,45.9,45.95,38347.4,42.7679,42.8144,42.7214,42.7679,38347.4
2024-04-02 10:55:00,45.95,46.05,45.9,46.0,23783.6,42.7679,42.861,42.7214,42.8144,23783.6
2024-04-02 11:00:00,46.0,46.0,45.9,46.0,20344.6,42.8144,42.8144,42.7214,42.8144,20344.6
2024-04-02 11:05:00,46.0,46.0,45.9,45.9,12980.8,42.8144,42.8144,42.7214,42.7214,12980.8
2024-04-02 11:10:00,45.9,45.9,45.8,45.8,15329.0,42.7214,42.7214,42.6283,42.6283,15329.0
2024-04-02 11:15:00,45.8,45.85,45.7,45.7,67756.4,42.6283,42.6748,42.5352,42.5352,67756.4
2024-04-02 11:20:00,45.7,45.75,45.7,45.75,11467.6,42.5352,42.5818,42.5352,42.5818,11467.6
2024-04-02 11:25:00,45.75,45.75,45.7,45.75,6543.6,42.5818,42.5818,42.5352,42.5818,6543.6
2024-04-02 11:30:00,45.75,45.75,45.7,45.75,4193.6,42.5818,42.5818,42.5352,42.5818,4193.6
2024-04-02 11:35:00,45.7,45.75,45.65,45.75,33157.4,42.5352,42.5818,42.4887,42.5818,33157.4
2024-04-02 11:40:00,45.75,45.8,45.7,45.8,42887.8,42.5818,42.6283,42.5352,42.6283,42887.8
2024-04-02 11:45:00,45.8,45.85,45.75,45.8,50033.0,42.6283,42.6748,42.5818,42.6283,50033.0
2024-04-02 11:50:00,45.8,45.95,45.8,45.9,46375.4,42.6283,42.7679,42.6283,42.7214,46375.4
2024-04-02 11:55:00,45.95,45.95,45.85,45.95,28988.0,42.7679,42.7679,42.6748,42.7679,28988.0
2024-04-02 12:00:00,45.95,45.95,45.85,45.85,25571.6,42.7679,42.7679,42.6748,42.6748,25571.6
2024-04-02 12:05:00,45.85,45.9,45.85,45.9,13088.2,42.6748,42.7214,42.6748,42.7214,13088.2
2024-04-02 12:10:00,45.9,45.9,45.85,45.9,7297.8,42.7214,42.7214,42.6748,42.7214,7297.8
2024-04-02 12:15:00,45.85,45.9,45.85,45.9,15165.0,42.6748,42.7214,42.6748,42.7214,15165.0
2024-04-02 12:20:00,45.9,45.95,45.85,45.9,39536.2,42.7214,42.7679,42.6748,42.7214,39536.2
2024-04-02 12:25:00,45.9,45.9,45.8,45.85,2142.2,42.7214,42.7214,42.6283,42.6748,2142.2
2024-04-02 12:30:00,45.8,45.85,45.75,45.8,15478.8,42.6283,42.6748,42.5818,42.6283,15478.8
2024-04-02 12:35:00,45.75,45.8,45.75,45.75,7148.8,42.5818,42.6283,42.5818,42.5818,7148.8
2024-04-02 12:40:00,45.8,45.8,45.7,45.8,21004.8,42.6283,42.6283,42.5352,42.6283,21004.8
2024-04-02 12:45:00,45.8,45.8,45.65,45.65,40485.2,42.6283,42.6283,42.4887,42.4887,40485.2
2024-04-02 12:50:00,45.65,45.75,45.65,45.65,48083.0,42.4887,42.5818,42.4887,42.4887,48083.0
2024-04-02 12:55:00,45.65,45.7,45.6,45.65,4999.8,42.4887,42.5352,42.4421,42.4887,4999.8
2024-04-02 13:00:00,45.6,45.65,45.6,45.65,5658.0,42.4421,42.4887,42.4421,42.4887,5658.0
2024-04-02 13:05:00,45.6,45.65,45.6,45.6,4224.2,42.4421,42.4887,42.4421,42.4421,4224.2
2024-04-02 13:10:00,45.65,45.7,45.6,45.7,30861.0,42.4887,42.5352,42.4421,42.5352,30861.0
2024-04-02 13:15:00,45.65,45.7,45.65,45.7,28308.6,42.4887,42.5352,42.4887,42.5352,28308.6
2024-04-02 13:20:00,45.7,45.75,45.65,45.7,59095.8,42.5352,42.5818,42.4887,42.5352,59095.8
2024-04-02 13:25:00,45.7,45.75,45.65,45.65,38285.2,42.5352,42.5818,42.4887,42.4887,38285.2
2024-04-02 13:30:00,45.7,45.7,45.65,45.7,9389.2,42.5352,42.5352,42.4887,42.5352,9389.2
2024-04-02 13:35:00,45.7,45.75,45.65,45.65,29908.4,42.5352,42.5818,42.4887,42.4887,29908.4
2024-04-02 13:40:00,45.65,45.75,45.65,45.7,61192.0,42.4887,42.5818,42.4887,42.5352,61192.0
2024-04-02 13:45:00,45.7,45.7,45.6,45.65,19367.4,42.5352,42.5352,42.4421,42.4887,19367.4
2024-04-02 13:50:00,45.65,45.7,45.6,45.65,16010.4,42.4887,42.5352,42.4421,42.4887,16010.4
2024-04-02 13:55:00,45.65,45.7,45.65,45.7,2360.0,42.4887,42.5352,42.4887,42.5352,2360.0
2024-04-02 14:00:00,45.7,45.7,45.65,45.7,1708.0,42.5352,42.5352,42.4887,42.5352,1708.0
2024-04-02 14:05:00,45.65,45.7,45.6,45.65,47521.6,42.4887,42.5352,42.4421,42.4887,47521.6
2024-04-02 14:10:00,45.65,45.7,45.6,45.65,29705.0,42.4887,42.5352,42.4421,42.4887,29705.0
2024-04-02 14:15:00,45.65,45.7,45.6,45.65,25594.8,42.4887,42.5352,42.4421,42.4887,25594.8
2024-04-02 14:20:00,45.65,45.7,45.6,45.65,23740.8,42.4887,42.5352,42.4421,42.4887,23740.8
2024-04-02 14:25:00,45.65,45.7,45.65,45.65,8344.6,42.4887,42.5352,42.4887,42.4887,8344.6
2024-04-02 14:30:00,45.65,45.7,45.65,45.65,2141.6,42.4887,42.5352,42.4887,42.4887,2141.6
2024-04-02 14:35:00,45.65,45.75,45.65,45.7,15796.0,42.4887,42.5818,42.4887,42.5352,15796.0
2024-04-02 14:40:00,45.7,45.75,45.6,45.65,39005.6,42.5352,42.5818,42.4421,42.4887,39005.6
2024-04-02 14:45:00,45.65,45.75,45.65,45.7,22635.4,42.4887,42.5818,42.4887,42.5352,22635.4
2024-04-02 14:50:00,45.75,45.75,45.65,45.7,9901.0,42.5818,42.5818,42.4887,42.5352,9901.0
2024-04-02 14:55:00,45.65,45.7,45.65,45.7,4201.0,42.4887,42.5352,42.4887,42.5352,4201.0
2024-04-02 15:00:00,45.7,45.7,45.6,45.6,7610.0,42.5352,42.5352,42.4421,42.4421,7610.0
2024-04-02 15:05:00,45.6,45.6,45.5,45.6,22448.0,42.4421,42.4421,42.3491,42.4421,22448.0
2024-04-02 15:10:00,45.6,45.7,45.55,45.65,22272.8,42.4421,42.5352,42.3956,42.4887,22272.8
2024-04-02 15:15:00,45.65,45.7,45.65,45.7,17072.2,42.4887,42.5352,42.4887,42.5352,17072.2
2024-04-02 15:20:00,45.7,45.7,45.55,45.6,54534.8,42.5352,42.5352,42.3956,42.4421,54534.8
2024-04-02 15:25:00,45.55,45.6,45.55,45.6,5600.4,42.3956,42.4421,42.3956,42.4421,5600.4
2024-04-02 15:30:00,45.55,45.6,45.5,45.5,22258.8,42.3956,42.4421,42.3491,42.3491,22258.8
2024-04-02 15:35:00,45.5,45.55,45.45,45.5,13994.6,42.3491,42.3956,42.3025,42.3491,13994.6
2024-04-02 15:40:00,45.45,45.5,45.4,45.5,27749.4,42.3025,42.3491,42.256,42.3491,27749.4
2024-04-02 15:45:00,45.5,45.5,45.4,45.4,40471.6,42.3491,42.3491,42.256,42.256,40471.6
2024-04-02 15:50:00,45.4,45.45,45.35,45.4,96610.6,42.256,42.3025,42.2095,42.256,96610.6
2024-04-02 15:55:00,45.45,45.5,45.4,45.45,64698.8,42.3025,42.3491,42.256,42.3025,64698.8
2024-04-03 09:30:00,45.9,45.95,45.7,45.75,88459.0,42.7214,42.7679,42.5352,42.5818,88459.0
2024-04-03 09:35:00,45.75,45.8,45.65,45.75,55442.4,42.5818,42.6283,42.4887,42.5818,55442.4
2024-04-03 09:40:00,45.75,45.8,45.7,45.8,15097.4,42.5818,42.6283,42.5352,42.6283,15097.4
2024-04-03 09:45:00,45.8,45.85,45.7,45.8,23090.4,42.6283,42.6748,42.5352,42.6283,23090.4
2024-04-03 09:50:00,45.8,45.8,45.7,45.7,42284.0,42.6283,42.6283,42.5352,42.5352,42284.0
2024-04-03 09:55:00,45.7,45.8,45.65,45.75,31449.4,42.5352,42.6283,42.4887,42.5818,31449.4
2024-04-03 10:00:00,45.7,45.75,45.35,45.35,105473.0,42.5352,42.5818,42.2095,42.2095,105473.0
2024-04-03 10:05:00,45.35,45.45,45.25,45.45,35102.4,42.2095,42.3025,42.1164,42.3025,35102.4
2024-04-03 10:10:00,45.45,45.45,45.25,45.25,27153.4,42.3025,42.3025,42.1164,42.1164,27153.4
2024-04-03 10:15:00,45.25,45.25,45.15,45.2,35914.4,42.1164,42.1164,42.0233,42.0698,35914.4
2024-04-03 10:20:00,45.15,45.2,45.05,45.15,53759.2,42.0233,42.0698,41.9302,42.0233,53759.2
2024-04-03 10:25:00,45.15,45.15,45.0,45.05,46526.0,42.0233,42.0233,41.8837,41.9302,46526.0
2024-04-03 10:30:00,45.1,45.1,44.95,45.05,88334.2,41.9768,41.9768,41.8372,41.9302,88334.2
2024-04-03 10:35:00,45.05,45.1,45.0,45.1,23993.8,41.9302,41.9768,41.8837,41.9768,23993.8
2024-04-03 10:40:00,45.1,45.1,45.0,45.05,77230.0,41.9768,41.9768,41.8837,41.9302,77230.0
2024-04-03 10:45:00,45.05,45.1,45.0,45.05,47062.2,41.9302,41.9768,41.8837,41.9302,47062.2
2024-04-03 10:50:00,45.05,45.1,45.0,45.0,15556.4,41.9302,41.9768,41.8837,41.8837,15556.4
2024-04-03 10:55:00,45.05,45.05,44.95,44.95,39661.8,41.9302,41.9302,41.8372,41.8372,39661.8
2024-04-03 11:00:00,44.95,45.0,44.9,44.95,33822.4,41.8372,41.8837,41.7906,41.8372,33822.4
2024-04-03 11:05:00,44.95,45.0,44.9,44.95,74082.2,41.8372,41.8837,41.7906,41.8372,74082.2
2024-04-03 11:10:00,44.95,44.95,44.85,44.9,35226.0,41.8372,41.8372,41.7441,41.7906,35226.0
2024-04-03 11:15:00,44.9,44.95,44.85,44.9,8582.6,41.7906,41.8372,41.7441,41.7906,8582.6
2024-04-03 11:20:00,44.95,44.95,44.9,44.9,1795.4,41.8372,41.8372,41.7906,41.7906,1795.4
2024-04-03 11:25:00,44.95,44.95,44.85,44.9,26696.8,41.8372,41.8372,41.7441,41.7906,26696.8
2024-04-03 11:30:00,44.9,44.95,44.85,44.9,23356.8,41.7906,41.8372,41.7441,41.7906,23356.8
2024-04-03 11:35:00,44.95,44.95,44.85,44.95,27342.4,41.8372,41.8372,41.7441,41.8372,27342.4
2024-04-03 11:40:00,44.95,44.95,44.85,44.9,30112.4,41.8372,41.8372,41.7441,41.7906,30112.4
2024-04-03 11:45:00,44.95,45.0,44.9,45.0,13311.6,41.8372,41.8837,41.7906,41.8837,13311.6
2024-04-03 11:50:00,44.95,45.1,44.95,45.1,26765.8,41.8372,41.9768,41.8372,41.9768,26765.8
2024-04-03 11:55:00,45.1,45.15,45.05,45.1,45394.4,41.9768,42.0233,41.9302,41.9768,45394.4
2024-04-03 12:00:00,45.1,45.2,45.05,45.2,86506.6,41.9768,42.0698,41.9302,42.0698,86506.6
2024-04-03 12:05:00,45.2,45.2,45.15,45.15,15579.0,42.0698,42.0698,42.0233,42.0233,15579.0
2024-04-03 12:10:00,45.15,45.25,45.1,45.15,46939.4,42.0233,42.1164,41.9768,42.0233,46939.4
2024-04-03 12:15:00,45.15,45.2,45.0,45.05,34485.4,42.0233,42.0698,41.8837,41.9302,34485.4
2024-04-03 12:20:00,45.05,45.05,44.95,45.0,10888.8,41.9302,41.9302,41.8372,41.8837,10888.8
2024-04-03 12:25:00,45.0,45.05,44.95,45.0,15338.6,41.8837,41.9302,41.8372,41.8837,15338.6
2024-04-03 12:30:00,45.0,45.0,44.9,44.95,11509.0,41.8837,41.8837,41.7906,41.8372,11509.0
2024-04-03 12:35:00,45.0,45.25,44.95,45.2,118811.8,41.8837,42.1164,41.8372,42.0698,118811.8
2024-04-03 12:40:00,45.2,45.25,45.0,45.05,31400.8,42.0698,42.1164,41.8837,41.9302,31400.8
2024-04-03 12:45:00,45.05,45.05,45.0,45.05,8074.6,41.9302,41.9302,41.8837,41.9302,8074.6
2024-04-03 12:50:00,45.05,45.05,44.95,45.0,16833.6,41.9302,41.9302,41.8372,41.8837,16833.6
2024-04-03 12:55:00,44.95,45.05,44.95,45.05,23768.0,41.8372,41.9302,41.8372,41.9302,23768.0
2024-04-03 13:00:00,45.05,45.1,45.0,45.05,31479.0,41.9302,41.9768,41.8837,41.9302,31479.0
2024-04-03 13:05:00,45.05,45.1,45.0,45.05,32557.8,41.9302,41.9768,41.8837,41.9302,32557.8
2024-04-03 13:10:00,45.05,45.05,45.0,45.05,662.0,41.9302,41.9302,41.8837,41.9302,662.0
2024-04-03 13:15:00,45.05,45.1,45.0,45.05,94194.2,41.9302,41.9768,41.8837,41.9302,94194.2
2024-04-03 13:20:00,45.05,45.1,45.0,45.05,35919.6,41.9302,41.9768,41.8837,41.9302,35919.6
2024-04-03 13:25:00,45.0,45.05,45.0,45.05,400.0,41.8837,41.9302,41.8837,41.9302,400.0
2024-04-03 13:30:00,45.0,45.05,45.0,45.05,3806.8,41.8837,41.9302,41.8837,41.9302,3806.8
2024-04-03 13:35:00,45.05,45.1,45.0,45.1,23504.8,41.9302,41.9768,41.8837,41.9768,23504.8
2024-04-03 13:40:00,45.1,45.1,45.0,45.05,21425.0,41.9768,41.9768,41.8837,41.9302,21425.0
2024-04-03 13:45:00,45.05,45.05,45.0,45.0,10242.8,41.9302,41.9302,41.8837,41.8837,10242.8
2024-04-03 13:50:00,45.0,45.05,44.95,45.0,31213.4,41.8837,41.9302,41.8372,41.8837,31213.4
2024-04-03 13:55:00,45.0,45.05,45.0,45.05,4504.4,41.8837,41.9302,41.8837,41.9302,4504.4
2024-04-03 14:00:00,45.05,45.05,45.0,45.05,9212.6,41.9302,41.9302,41.8837,41.9302,9212.6
2024-04-03 14:05:00,45.0,45.05,44.95,45.0,23234.8,41.8837,41.9302,41.8372,41.8837,23234.8
2024-04-03 14:10:00,44.95,45.05,44.95,45.05,20685.8,41.8372,41.9302,41.8372,41.9302,20685.8
2024-04-03 14:15:00,45.05,45.1,45.0,45.05,53241.8,41.9302,41.9768,41.8837,41.9302,53241.8
2024-04-03 14:20:00,45.0,45.05,45.0,45.05,4060.0,41.8837,41.9302,41.8837,41.9302,4060.0
2024-04-03 14:25:00,45.05,45.1,45.0,45.05,11992.2,41.9302,41.9768,41.8837,41.9302,11992.2
2024-04-03 14:30:00,45.1,45.15,45.05,45.05,156571.0,41.9768,42.0233,41.9302,41.9302,156571.0
2024-04-03 14:35:00,45.05,45.1,45.0,45.0,20896.0,41.9302,41.9768,41.8837,41.8837,20896.0
2024-04-03 14:40:00,45.0,45.05,45.0,45.05,22153.0,41.8837,41.9302,41.8837,41.9302,22153.0
2024-04-03 14:45:00,45.05,45.1,45.0,45.1,25318.4,41.9302,41.9768,41.8837,41.9768,25318.4
2024-04-03 14:50:00,45.05,45.15,45.05,45.1,36719.2,41.9302,42.0233,41.9302,41.9768,36719.2
2024-04-03 14:55:00,45.1,45.15,45.05,45.15,44411.0,41.9768,42.0233,41.9302,42.0233,44411.0
2024-04-03 15:00:00,45.15,45.2,45.1,45.2,36438.2,42.0233,42.0698,41.9768,42.0698,36438.2
2024-04-03 15:05:00,45.2,45.2,45.1,45.15,51305.2,42.0698,42.0698,41.9768,42.0233,51305.2
2024-04-03 15:10:00,45.15,45.45,45.1,45.4,95844.6,42.0233,42.3025,41.9768,42.256,95844.6
2024-04-03 15:15:00,45.4,45.6,45.3,45.4,91360.8,42.256,42.4421,42.1629,42.256,91360.8
2024-04-03 15:20:00,45.35,45.5,45.35,45.5,25334.4,42.2095,42.3491,42.2095,42.3491,25334.4
2024-04-03 15:25:00,45.5,45.5,45.4,45.45,66504.6,42.3491,42.3491,42.256,42.3025,66504.6
2024-04-03 15:30:00,45.45,45.55,45.4,45.4,51367.4,42.3025,42.3956,42.256,42.256,51367.4
2024-04-03 15:35:00,45.4,45.45,45.25,45.35,48040.4,42.256,42.3025,42.1164,42.2095,48040.4
2024-04-03 15:40:00,45.35,45.35,45.25,45.3,16789.6,42.2095,42.2095,42.1164,42.1629,16789.6
2024-04-03 15:45:00,45.35,45.35,45.25,45.25,26656.4,42.2095,42.2095,42.1164,42.1164,26656.4
2024-04-03 15:50:00,45.25,45.3,45.2,45.25,32427.4,42.1164,42.1629,42.0698,42.1164,32427.4
2024-04-03 15:55:00,45.25,45.35,45.2,45.25,32807.2,42.1164,42.2095,42.0698,42.1164,32807.2
2024-04-04 09:30:00,44.45,44.5,44.35,44.4,113810.0,41.3718,41.4183,41.2787,41.3252,113810.0
2024-04-04 09:35:00,44.4,44.5,44.3,44.5,59652.2,41.3252,41.4183,41.2322,41.4183,59652.2
2024-04-04 09:40:00,44.5,44.5,44.4,44.45,61435.0,41.4183,41.4183,41.3252,41.3718,61435.0
2024-04-04 09:45:00,44.45,44.5,44.4,44.45,110732.4,41.3718,41.4183,41.3252,41.3718,110732.4
2024-04-04 09:50:00,44.45,44.6,44.45,44.55,100894.6,41.3718,41.5114,41.3718,41.4649,100894.6
2024-04-04 09:55:00,44.55,44.6,44.5,44.55,105955.4,41.4649,41.5114,41.4183,41.4649,105955.4
2024-04-04 10:00:00,44.55,44.6,44.45,44.55,60568.0,41.4649,41.5114,41.3718,41.4649,60568.0
2024-04-04 10:05:00,44.55,44.6,44.5,44.5,47340.4,41.4649,41.5114,41.4183,41.4183,47340.4
2024-04-04 10:10:00,44.5,44.6,44.45,44.55,20748.8,41.4183,41.5114,41.3718,41.4649,20748.8
2024-04-04 10:15:00,44.55,44.6,44.5,44.6,53225.0,41.4649,41.5114,41.4183,41.5114,53225.0
2024-04-04 10:20:00,44.6,44.7,44.55,44.65,19905.0,41.5114,41.6045,41.4649,41.5579,19905.0
2024-04-04 10:25:00,44.65,44.7,44.55,44.6,29904.0,41.5579,41.6045,41.4649,41.5114,29904.0
2024-04-04 10:30:00,44.6,44.7,44.55,44.65,19705.2,41.5114,41.6045,41.4649,41.5579,19705.2
2024-04-04 10:35:00,44.65,44.7,44.6,44.65,17508.2,41.5579,41.6045,41.5114,41.5579,17508.2
2024-04-04 10:40:00,44.65,44.65,44.6,44.6,700.0,41.5579,41.5579,41.5114,41.5114,700.0
2024-04-04 10:45:00,44.65,44.65,44.6,44.6,1640.0,41.5579,41.5579,41.5114,41.5114,1640.0
2024-04-04 10:50:00,44.65,44.7,44.6,44.65,11121.4,41.5579,41.6045,41.5114,41.5579,11121.4
2024-04-04 10:55:00,44.65,44.7,44.6,44.65,10268.0,41.5579,41.6045,41.5114,41.5579,10268.0
2024-04-04 11:00:00,44.6,44.65,44.6,44.6,462.4,41.5114,41.5579,41.5114,41.5114,462.4
2024-04-04 11:05:00,44.65,44.7,44.6,44.65,28147.6,41.5579,41.6045,41.5114,41.5579,28147.6
2024-04-04 11:10:00,44.65,44.75,44.6,44.7,20539.4,41.5579,41.651,41.5114,41.6045,20539.4
2024-04-04 11:15:00,44.7,44.75,44.65,44.7,11841.2,41.6045,41.651,41.5579,41.6045,11841.2
2024-04-04 11:20:00,44.7,44.7,44.65,44.7,8265.0,41.6045,41.6045,41.5579,41.6045,8265.0
2024-04-04 11:25:00,44.7,44.7,44.65,44.65,10603.2,41.6045,41.6045,41.5579,41.5579,10603.2
2024-04-04 11:30:00,44.6,44.65,44.6,44.6,2904.6,41.5114,41.5579,41.5114,41.5114,2904.6
2024-04-04 11:35:00,44.6,44.65,44.55,44.6,2161.8,41.5114,41.5579,41.4649,41.5114,2161.8
2024-04-04 11:40:00,44.6,44.6,44.5,44.55,5607.8,41.5114,41.5114,41.4183,41.4649,5607.8
2024-04-04 11:45:00,44.55,44.6,44.5,44.55,23145.2,41.4649,41.5114,41.4183,41.4649,23145.2
2024-04-04 11:50:00,44.55,44.6,44.5,44.55,17722.8,41.4649,41.5114,41.4183,41.4649,17722.8
2024-04-04 11:55:00,44.5,44.55,44.45,44.45,9005.0,41.4183,41.4649,41.3718,41.3718,9005.0
2024-04-04 12:00:00,44.45,44.5,44.4,44.45,20180.6,41.3718,41.4183,41.3252,41.3718,20180.6
2024-04-04 12:05:00,44.4,44.45,44.3,44.35,182330.4,41.3252,41.3718,41.2322,41.2787,182330.4
2024-04-04 12:10:00,44.3,44.4,44.3,44.4,40644.4,41.2322,41.3252,41.2322,41.3252,40644.4
2024-04-04 12:15:00,44.4,44.4,44.35,44.35,4180.0,41.3252,41.3252,41.2787,41.2787,4180.0
2024-04-04 12:20:00,44.4,44.4,44.35,44.35,13521.8,41.3252,41.3252,41.2787,41.2787,13521.8
2024-04-04 12:25:00,44.35,44.4,44.35,44.4,540.0,41.2787,41.3252,41.2787,41.3252,540.0
2024-04-04 12:30:00,44.4,44.4,44.35,44.4,639.2,41.3252,41.3252,41.2787,41.3252,639.2
2024-04-04 12:35:00,44.4,44.4,44.35,44.35,18042.0,41.3252,41.3252,41.2787,41.2787,18042.0
2024-04-04 12:40:00,44.35,44.4,44.3,44.4,36688.2,41.2787,41.3252,41.2322,41.3252,36688.2
2024-04-04 12:45:00,44.4,44.4,44.3,44.35,62120.0,41.3252,41.3252,41.2322,41.2787,62120.0
2024-04-04 12:50:00,44.35,44.35,44.3,44.35,21643.6,41.2787,41.2787,41.2322,41.2787,21643.6
2024-04-04 12:55:00,44.35,44.4,44.3,44.4,9554.6,41.2787,41.3252,41.2322,41.3252,9554.6
2024-04-04 13:00:00,44.35,44.45,44.35,44.4,26616.0,41.2787,41.3718,41.2787,41.3252,26616.0
2024-04-04 13:05:00,44.45,44.45,44.35,44.4,45487.2,41.3718,41.3718,41.2787,41.3252,45487.2
2024-04-04 13:10:00,44.4,44.4,44.35,44.4,560.0,41.3252,41.3252,41.2787,41.3252,560.0
2024-04-04 13:15:00,44.4,44.4,44.35,44.4,24522.4,41.3252,41.3252,41.2787,41.3252,24522.4
2024-04-04 13:20:00,44.4,44.45,44.35,44.4,7536.6,41.3252,41.3718,41.2787,41.3252,7536.6
2024-04-04 13:25:00,44.4,44.45,44.4,44.4,1480.0,41.3252,41.3718,41.3252,41.3252,1480.0
2024-04-04 13:30:00,44.4,44.5,44.4,44.45,40714.0,41.3252,41.4183,41.3252,41.3718,40714.0
2024-04-04 13:35:00,44.4,44.45,44.4,44.45,5476.0,41.3252,41.3718,41.3252,41.3718,5476.0
2024-04-04 13:40:00,44.45,44.55,44.4,44.5,25237.6,41.3718,41.4649,41.3252,41.4183,25237.6
2024-04-04 13:45:00,44.55,44.65,44.5,44.6,32014.2,41.4649,41.5579,41.4183,41.5114,32014.2
2024-04-04 13:50:00,44.6,44.6,44.55,44.55,9334.8,41.5114,41.5114,41.4649,41.4649,9334.8
2024-04-04 13:55:00,44.6,44.7,44.55,44.65,53483.2,41.5114,41.6045,41.4649,41.5579,53483.2
2024-04-04 14:00:00,44.65,44.75,44.65,44.75,133717.6,41.5579,41.651,41.5579,41.651,133717.6
2024-04-04 14:05:00,44.75,44.9,44.7,44.85,51805.2,41.651,41.7906,41.6045,41.7441,51805.2
2024-04-04 14:10:00,44.85,45.05,44.85,45.05,101827.6,41.7441,41.9302,41.7441,41.9302,101827.6
2024-04-04 14:15:00,45.05,45.25,45.0,45.2,134799.6,41.9302,42.1164,41.8837,42.0698,134799.6
2024-04-04 14:20:00,45.2,45.25,45.1,45.15,88407.4,42.0698,42.1164,41.9768,42.0233,88407.4
2024-04-04 14:25:00,45.15,45.5,45.1,45.45,119251.4,42.0233,42.3491,41.9768,42.3025,119251.4
2024-04-04 14:30:00,45.45,45.8,45.45,45.75,262254.0,42.3025,42.6283,42.3025,42.5818,262254.0
2024-04-04 14:35:00,45.7,45.7,45.45,45.55,145897.2,42.5352,42.5352,42.3025,42.3956,145897.2
2024-04-04 14:40:00,45.6,45.9,45.55,45.9,121225.2,42.4421,42.7214,42.3956,42.7214,121225.2
2024-04-04 14:45:00,45.85,45.9,45.7,45.7,115198.0,42.6748,42.7214,42.5352,42.5352,115198.0
2024-04-04 14:50:00,45.7,45.9,45.65,45.8,79319.2,42.5352,42.7214,42.4887,42.6283,79319.2
2024-04-04 14:55:00,45.85,46.05,45.8,46.0,233517.4,42.6748,42.861,42.6283,42.8144,233517.4
2024-04-04 15:00:00,46.0,46.25,45.95,46.25,210356.4,42.8144,43.0471,42.7679,43.0471,210356.4
2024-04-04 15:05:00,46.25,46.25,46.0,46.1,143975.2,43.0471,43.0471,42.8144,42.9075,143975.2
2024-04-04 15:10:00,46.1,46.25,46.05,46.2,120569.4,42.9075,43.0471,42.861,43.0006,120569.4
2024-04-04 15:15:00,46.2,46.35,46.15,46.3,97169.4,43.0006,43.1402,42.9541,43.0937,97169.4
2024-04-04 15:20:00,46.3,46.35,46.2,46.3,108173.0,43.0937,43.1402,43.0006,43.0937,108173.0
2024-04-04 15:25:00,46.3,46.55,46.25,46.55,127470.8,43.0937,43.3264,43.0471,43.3264,127470.8
2024-04-04 15:30:00,46.55,46.55,46.4,46.4,50033.6,43.3264,43.3264,43.1867,43.1867,50033.6
2024-04-04 15:35:00,46.45,46.65,46.4,46.6,116253.2,43.2333,43.4194,43.1867,43.3729,116253.2
2024-04-04 15:40:00,46.6,46.7,46.55,46.55,35983.2,43.3729,43.466,43.3264,43.3264,35983.2
2024-04-04 15:45:00,46.6,46.6,46.45,46.5,108806.0,43.3729,43.3729,43.2333,43.2798,108806.0
2024-04-04 15:50:00,46.45,46.6,46.4,46.5,145561.2,43.2333,43.3729,43.1867,43.2798,145561.2
2024-04-04 15:55:00,46.5,46.75,46.5,46.7,113609.8,43.2798,43.5125,43.2798,43.466,113609.8
2024-04-05 09:30:00,46.4,46.5,46.2,46.4,247025.0,43.1867,43.2798,43.0006,43.1867,247025.0
2024-04-05 09:35:00,46.45,46.6,46.35,46.6,76177.6,43.2333,43.3729,43.1402,43.3729,76177.6
2024-04-05 09:40:00,46.6,46.6,46.15,46.2,148078.0,43.3729,43.3729,42.9541,43.0006,148078.0
2024-04-05 09:45:00,46.25,46.3,46.05,46.1,103331.0,43.0471,43.0937,42.861,42.9075,103331.0
2024-04-05 09:50:00,46.15,46.2,45.95,45.95,107320.2,42.9541,43.0006,42.7679,42.7679,107320.2
2024-04-05 09:55:00,45.95,46.1,45.9,46.05,82592.8,42.7679,42.9075,42.7214,42.861,82592.8
2024-04-05 10:00:00,46.05,46.15,46.0,46.0,113190.0,42.861,42.9541,42.8144,42.8144,113190.0
2024-04-05 10:05:00,46.05,46.2,45.9,46.05,214481.8,42.861,43.0006,42.7214,42.861,214481.8
2024-04-05 10:10:00,46.05,46.1,45.8,45.85,108955.2,42.861,42.9075,42.6283,42.6748,108955.2
2024-04-05 10:15:00,45.85,46.0,45.8,46.0,43118.4,42.6748,42.8144,42.6283,42.8144,43118.4
2024-04-05 10:20:00,45.95,46.05,45.9,45.95,96036.0,42.7679,42.861,42.7214,42.7679,96036.0
2024-04-05 10:25:00,45.95,46.2,45.9,46.1,105152.6,42.7679,43.0006,42.7214,42.9075,105152.6
2024-04-05 10:30:00,46.05,46.15,45.95,46.0,75538.8,42.861,42.9541,42.7679,42.8144,75538.8
2024-04-05 10:35:00,46.0,46.05,45.85,46.0,78811.8,42.8144,42.861,42.6748,42.8144,78811.8
2024-04-05 10:40:00,46.0,46.05,45.85,45.9,115522.4,42.8144,42.861,42.6748,42.7214,115522.4
2024-04-05 10:45:00,45.9,45.95,45.7,45.7,133651.8,42.7214,42.7679,42.5352,42.5352,133651.8
2024-04-05 10:50:00,45.75,45.75,45.6,45.65,71128.4,42.5818,42.5818,42.4421,42.4887,71128.4
2024-04-05 10:55:00,45.65,45.7,45.5,45.5,56448.4,42.4887,42.5352,42.3491,42.3491,56448.4
2024-04-05 11:00:00,45.55,45.6,45.45,45.6,112837.0,42.3956,42.4421,42.3025,42.4421,112837.0
2024-04-05 11:05:00,45.6,45.75,45.55,45.65,90739.8,42.4421,42.5818,42.3956,42.4887,90739.8
2024-04-05 11:10:00,45.65,45.75,45.55,45.7,101864.2,42.4887,42.5818,42.3956,42.5352,101864.2
2024-04-05 11:15:00,45.75,45.95,45.7,45.75,98364.0,42.5818,42.7679,42.5352,42.5818,98364.0
2024-04-05 11:20:00,45.75,45.85,45.7,45.7,137752.0,42.5818,42.6748,42.5352,42.5352,137752.0
2024-04-05 11:25:00,45.75,45.8,45.65,45.7,39749.6,42.5818,42.6283,42.4887,42.5352,39749.6
2024-04-05 11:30:00,45.65,45.7,45.6,45.7,40172.0,42.4887,42.5352,42.4421,42.5352,40172.0
2024-04-05 11:35:00,45.7,45.7,45.5,45.55,70636.8,42.5352,42.5352,42.3491,42.3956,70636.8
2024-04-05 11:40:00,45.55,45.6,45.4,45.45,60248.2,42.3956,42.4421,42.256,42.3025,60248.2
2024-04-05 11:45:00,45.45,45.45,45.35,45.45,97568.2,42.3025,42.3025,42.2095,42.3025,97568.2
2024-04-05 11:50:00,45.45,45.45,45.35,45.35,30368.4,42.3025,42.3025,42.2095,42.2095,30368.4
2024-04-05 11:55:00,45.35,45.4,45.25,45.25,20147.0,42.2095,42.256,42.1164,42.1164,20147.0
2024-04-05 12:00:00,45.25,45.3,45.2,45.25,103973.4,42.1164,42.1629,42.0698,42.1164,103973.4
2024-04-05 12:05:00,45.3,45.3,45.2,45.25,48437.0,42.1629,42.1629,42.0698,42.1164,48437.0
2024-04-05 12:10:00,45.25,45.3,45.2,45.25,103029.6,42.1164,42.1629,42.0698,42.1164,103029.6
2024-04-05 12:15:00,45.25,45.3,45.2,45.2,20497.8,42.1164,42.1629,42.0698,42.0698,20497.8
2024-04-05 12:20:00,45.2,45.35,45.2,45.2,63302.8,42.0698,42.2095,42.0698,42.0698,63302.8
2024-04-05 12:25:00,45.2,45.3,45.2,45.25,28555.4,42.0698,42.1629,42.0698,42.1164,28555.4
2024-04-05 12:30:00,45.25,45.4,45.25,45.3,63395.4,42.1164,42.256,42.1164,42.1629,63395.4
2024-04-05 12:35:00,45.3,45.35,45.2,45.2,46445.0,42.1629,42.2095,42.0698,42.0698,46445.0
2024-04-05 12:40:00,45.25,45.3,45.2,45.3,29392.6,42.1164,42.1629,42.0698,42.1629,29392.6
2024-04-05 12:45:00,45.25,45.35,45.2,45.3,48455.0,42.1164,42.2095,42.0698,42.1629,48455.0
2024-04-05 12:50:00,45.25,45.3,45.2,45.2,15279.8,42.1164,42.1629,42.0698,42.0698,15279.8
2024-04-05 12:55:00,45.25,45.25,45.05,45.05,110708.0,42.1164,42.1164,41.9302,41.9302,110708.0
2024-04-05 13:00:00,45.1,45.2,45.0,45.15,109429.4,41.9768,42.0698,41.8837,42.0233,109429.4
2024-04-05 13:05:00,45.15,45.35,45.15,45.3,149263.2,42.0233,42.2095,42.0233,42.1629,149263.2
2024-04-05 13:10:00,45.3,45.4,45.2,45.35,116297.8,42.1629,42.256,42.0698,42.2095,116297.8
2024-04-05 13:15:00,45.35,45.35,45.25,45.3,29974.6,42.2095,42.2095,42.1164,42.1629,29974.6
2024-04-05 13:20:00,45.3,45.3,45.2,45.2,12283.0,42.1629,42.1629,42.0698,42.0698,12283.0
2024-04-05 13:25:00,45.25,45.3,45.2,45.25,60454.8,42.1164,42.1629,42.0698,42.1164,60454.8
2024-04-05 13:30:00,45.25,45.25,45.15,45.15,34733.6,42.1164,42.1164,42.0233,42.0233,34733.6
2024-04-05 13:35:00,45.2,45.3,45.15,45.3,27961.6,42.0698,42.1629,42.0233,42.1629,27961.6
2024-04-05 13:40:00,45.25,45.4,45.2,45.3,48037.6,42.1164,42.256,42.0698,42.1629,48037.6
2024-04-05 13:45:00,45.35,45.45,45.3,45.4,71006.6,42.2095,42.3025,42.1629,42.256,71006.6
2024-04-05 13:50:00,45.4,45.5,45.3,45.5,135832.4,42.256,42.3491,42.1629,42.3491,135832.4
2024-04-05 13:55:00,45.5,45.7,45.45,45.65,103180.8,42.3491,42.5352,42.3025,42.4887,103180.8
2024-04-05 14:00:00,45.65,45.85,45.6,45.7,241913.2,42.4887,42.6748,42.4421,42.5352,241913.2
2024-04-05 14:05:00,45.65,45.7,45.45,45.45,81876.8,42.4887,42.5352,42.3025,42.3025,81876.8
2024-04-05 14:10:00,45.45,45.55,45.4,45.5,111019.2,42.3025,42.3956,42.256,42.3491,111019.2
2024-04-05 14:15:00,45.5,45.55,45.45,45.5,28736.8,42.3491,42.3956,42.3025,42.3491,28736.8
2024-04-05 14:20:00,45.5,45.6,45.35,45.55,54530.0,42.3491,42.4421,42.2095,42.3956,54530.0
2024-04-05 14:25:00,45.6,45.7,45.5,45.7,65089.0,42.4421,42.5352,42.3491,42.5352,65089.0
2024-04-05 14:30:00,45.65,45.7,45.55,45.6,82797.2,42.4887,42.5352,42.3956,42.4421,82797.2
2024-04-05 14:35:00,45.6,45.6,45.45,45.55,95302.6,42.4421,42.4421,42.3025,42.3956,95302.6
2024-04-05 14:40:00,45.5,45.7,45.45,45.6,73029.8,42.3491,42.5352,42.3025,42.4421,73029.8
2024-04-05 14:45:00,45.6,45.75,45.6,45.75,54161.6,42.4421,42.5818,42.4421,42.5818,54161.6
2024-04-05 14:50:00,45.75,45.8,45.65,45.75,36433.2,42.5818,42.6283,42.4887,42.5818,36433.2
2024-04-05 14:55:00,45.75,45.8,45.7,45.7,42493.6,42.5818,42.6283,42.5352,42.5352,42493.6
2024-04-05 15:00:00,45.75,45.75,45.65,45.65,30233.6,42.5818,42.5818,42.4887,42.4887,30233.6
2024-04-05 15:05:00,45.65,45.75,45.55,45.65,36337.6,42.4887,42.5818,42.3956,42.4887,36337.6
2024-04-05 15:10:00,45.65,45.7,45.6,45.6,13478.4,42.4887,42.5352,42.4421,42.4421,13478.4
2024-04-05 15:15:00,45.6,45.7,45.6,45.65,13450.8,42.4421,42.5352,42.4421,42.4887,13450.8
2024-04-05 15:20:00,45.6,45.7,45.6,45.65,19484.2,42.4421,42.5352,42.4421,42.4887,19484.2
2024-04-05 15:25:00,45.65,45.7,45.6,45.65,7760.4,42.4887,42.5352,42.4421,42.4887,7760.4
2024-04-05 15:30:00,45.65,45.65,45.45,45.45,20013.0,42.4887,42.4887,42.3025,42.3025,20013.0
2024-04-05 15:35:00,45.5,45.65,45.45,45.6,32565.0,42.3491,42.4887,42.3025,42.4421,32565.0
2024-04-05 15:40:00,45.6,45.65,45.55,45.65,7824.8,42.4421,42.4887,42.3956,42.4887,7824.8
2024-04-05 15:45:00,45.6,45.65,45.5,45.6,29227.0,42.4421,42.4887,42.3491,42.4421,29227.0
2024-04-05 15:50:00,45.6,45.6,45.45,45.45,73543.6,42.4421,42.4421,42.3025,42.3025,73543.6
2024-04-05 15:55:00,45.45,45.6,45.4,45.6,112724.8,42.3025,42.4421,42.256,42.4421,112724.8
2024-04-08 09:30:00,45.4,45.6,45.4,45.6,69430.0,42.256,42.4421,42.256,42.4421,69430.0
2024-04-08 09:35:00,45.6,45.9,45.6,45.85,86090.8,42.4421,42.7214,42.4421,42.6748,86090.8
2024-04-08 09:40:00,45.85,45.9,45.6,45.65,126406.2,42.6748,42.7214,42.4421,42.4887,126406.2
2024-04-08 09:45:00,45.7,45.7,45.55,45.6,98897.6,42.5352,42.5352,42.3956,42.4421,98897.6
2024-04-08 09:50:00,45.6,45.75,45.55,45.6,77354.2,42.4421,42.5818,42.3956,42.4421,77354.2
2024-04-08 09:55:00,45.6,45.65,45.5,45.55,84446.2,42.4421,42.4887,42.3491,42.3956,84446.2
2024-04-08 10:00:00,45.6,45.65,45.5,45.6,74820.6,42.4421,42.4887,42.3491,42.4421,74820.6
2024-04-08 10:05:00,45.6,45.7,45.5,45.55,33310.6,42.4421,42.5352,42.3491,42.3956,33310.6
2024-04-08 10:10:00,45.55,45.65,45.5,45.5,54170.0,42.3956,42.4887,42.3491,42.3491,54170.0
2024-04-08 10:15:00,45.55,45.6,45.45,45.6,91592.4,42.3956,42.4421,42.3025,42.4421,91592.4
2024-04-08 10:20:00,45.6,45.6,45.45,45.45,102249.6,42.4421,42.4421,42.3025,42.3025,102249.6
2024-04-08 10:25:00,45.5,45.5,45.35,45.35,60987.4,42.3491,42.3491,42.2095,42.2095,60987.4
2024-04-08 10:30:00,45.4,45.4,45.2,45.25,26756.2,42.256,42.256,42.0698,42.1164,26756.2
2024-04-08 10:35:00,45.25,45.3,45.25,45.3,19148.0,42.1164,42.1629,42.1164,42.1629,19148.0
2024-04-08 10:40:00,45.3,45.4,45.3,45.35,45444.0,42.1629,42.256,42.1629,42.2095,45444.0
2024-04-08 10:45:00,45.3,45.35,45.3,45.3,5436.2,42.1629,42.2095,42.1629,42.1629,5436.2
2024-04-08 10:50:00,45.25,45.3,45.2,45.2,9656.6,42.1164,42.1629,42.0698,42.0698,9656.6
2024-04-08 10:55:00,45.2,45.3,45.2,45.3,24155.0,42.0698,42.1629,42.0698,42.1629,24155.0
2024-04-08 11:00:00,45.25,45.45,45.2,45.35,72070.8,42.1164,42.3025,42.0698,42.2095,72070.8
2024-04-08 11:05:00,45.35,45.4,45.3,45.35,39254.0,42.2095,42.256,42.1629,42.2095,39254.0
2024-04-08 11:10:00,45.35,45.4,45.3,45.35,37621.2,42.2095,42.256,42.1629,42.2095,37621.2
2024-04-08 11:15:00,45.35,45.4,45.3,45.35,18570.6,42.2095,42.256,42.1629,42.2095,18570.6
2024-04-08 11:20:00,45.35,45.4,45.3,45.3,24410.8,42.2095,42.256,42.1629,42.1629,24410.8
2024-04-08 11:25:00,45.35,45.45,45.3,45.4,23875.6,42.2095,42.3025,42.1629,42.256,23875.6
2024-04-08 11:30:00,45.4,45.5,45.35,45.45,21881.4,42.256,42.3491,42.2095,42.3025,21881.4
2024-04-08 11:35:00,45.45,45.65,45.4,45.5,142573.6,42.3025,42.4887,42.256,42.3491,142573.6
2024-04-08 11:40:00,45.5,45.55,45.45,45.5,25450.6,42.3491,42.3956,42.3025,42.3491,25450.6
2024-04-08 11:45:00,45.5,45.65,45.45,45.55,60299.4,42.3491,42.4887,42.3025,42.3956,60299.4
2024-04-08 11:50:00,45.55,45.6,45.5,45.55,29814.6,42.3956,42.4421,42.3491,42.3956,29814.6
2024-04-08 11:55:00,45.6,45.7,45.55,45.55,48659.4,42.4421,42.5352,42.3956,42.3956,48659.4
2024-04-08 12:00:00,45.6,45.65,45.55,45.65,33091.0,42.4421,42.4887,42.3956,42.4887,33091.0
2024-04-08 12:05:00,45.65,45.65,45.55,45.6,25977.0,42.4887,42.4887,42.3956,42.4421,25977.0
2024-04-08 12:10:00,45.6,45.75,45.6,45.7,80168.0,42.4421,42.5818,42.4421,42.5352,80168.0
2024-04-08 12:15:00,45.7,45.75,45.6,45.65,41448.4,42.5352,42.5818,42.4421,42.4887,41448.4
2024-04-08 12:20:00,45.65,45.8,45.6,45.8,26422.4,42.4887,42.6283,42.4421,42.6283,26422.4
2024-04-08 12:25:00,45.75,45.8,45.6,45.65,113691.6,42.5818,42.6283,42.4421,42.4887,113691.6
2024-04-08 12:30:00,45.65,45.7,45.55,45.55,27026.8,42.4887,42.5352,42.3956,42.3956,27026.8
2024-04-08 12:35:00,45.6,45.65,45.55,45.6,25771.4,42.4421,42.4887,42.3956,42.4421,25771.4
2024-04-08 12:40:00,45.6,45.65,45.5,45.55,66207.0,42.4421,42.4887,42.3491,42.3956,66207.0
2024-04-08 12:45:00,45.5,45.6,45.5,45.6,21048.6,42.3491,42.4421,42.3491,42.4421,21048.6
2024-04-08 12:50:00,45.6,45.6,45.55,45.55,11737.0,42.4421,42.4421,42.3956,42.3956,11737.0
2024-04-08 12:55:00,45.55,45.6,45.5,45.5,29725.4,42.3956,42.4421,42.3491,42.3491,29725.4
2024-04-08 13:00:00,45.5,45.55,45.45,45.55,40742.8,42.3491,42.3956,42.3025,42.3956,40742.8
2024-04-08 13:05:00,45.55,45.55,45.5,45.55,6260.0,42.3956,42.3956,42.3491,42.3956,6260.0
2024-04-08 13:10:00,45.55,45.6,45.5,45.6,43806.8,42.3956,42.4421,42.3491,42.4421,43806.8
2024-04-08 13:15:00,45.6,45.65,45.55,45.6,39612.6,42.4421,42.4887,42.3956,42.4421,39612.6
2024-04-08 13:20:00,45.6,45.6,45.55,45.55,36964.8,42.4421,42.4421,42.3956,42.3956,36964.8
2024-04-08 13:25:00,45.6,45.6,45.55,45.55,26269.4,42.4421,42.4421,42.3956,42.3956,26269.4
2024-04-08 13:30:00,45.55,45.6,45.5,45.6,22368.2,42.3956,42.4421,42.3491,42.4421,22368.2
2024-04-08 13:35:00,45.6,45.65,45.55,45.6,31703.8,42.4421,42.4887,42.3956,42.4421,31703.8
2024-04-08 13:40:00,45.6,45.7,45.55,45.65,53634.0,42.4421,42.5352,42.3956,42.4887,53634.0
2024-04-08 13:45:00,45.65,45.7,45.6,45.65,15117.8,42.4887,42.5352,42.4421,42.4887,15117.8
2024-04-08 13:50:00,45.65,45.7,45.6,45.65,21499.0,42.4887,42.5352,42.4421,42.4887,21499.0
2024-04-08 13:55:00,45.6,45.65,45.5,45.55,27725.8,42.4421,42.4887,42.3491,42.3956,27725.8
2024-04-08 14:00:00,45.5,45.6,45.5,45.55,13230.2,42.3491,42.4421,42.3491,42.3956,13230.2
2024-04-08 14:05:00,45.55,45.6,45.5,45.5,5243.6,42.3956,42.4421,42.3491,42.3491,5243.6
2024-04-08 14:10:00,45.5,45.55,45.45,45.5,37670.0,42.3491,42.3956,42.3025,42.3491,37670.0
2024-04-08 14:15:00,45.5,45.5,45.45,45.5,9196.0,42.3491,42.3491,42.3025,42.3491,9196.0
2024-04-08 14:20:00,45.5,45.6,45.45,45.6,43578.0,42.3491,42.4421,42.3025,42.4421,43578.0
2024-04-08 14:25:00,45.55,45.6,45.45,45.5,49955.4,42.3956,42.4421,42.3025,42.3491,49955.4
2024-04-08 14:30:00,45.55,45.55,45.5,45.55,10496.4,42.3956,42.3956,42.3491,42.3956,10496.4
2024-04-08 14:35:00,45.55,45.6,45.55,45.6,16826.2,42.3956,42.4421,42.3956,42.4421,16826.2
2024-04-08 14:40:00,45.6,45.65,45.55,45.6,18836.0,42.4421,42.4887,42.3956,42.4421,18836.0
2024-04-08 14:45:00,45.6,45.65,45.55,45.55,33280.2,42.4421,42.4887,42.3956,42.3956,33280.2
2024-04-08 14:50:00,45.55,45.6,45.55,45.55,6270.0,42.3956,42.4421,42.3956,42.3956,6270.0
2024-04-08 14:55:00,45.55,45.6,45.5,45.5,26544.2,42.3956,42.4421,42.3491,42.3491,26544.2
2024-04-08 15:00:00,45.5,45.55,45.45,45.55,25478.8,42.3491,42.3956,42.3025,42.3956,25478.8
2024-04-08 15:05:00,45.5,45.65,45.5,45.6,37928.8,42.3491,42.4887,42.3491,42.4421,37928.8
2024-04-08 15:10:00,45.55,45.6,45.5,45.55,8803.8,42.3956,42.4421,42.3491,42.3956,8803.8
2024-04-08 15:15:00,45.5,45.6,45.5,45.55,27040.0,42.3491,42.4421,42.3491,42.3956,27040.0
2024-04-08 15:20:00,45.5,45.6,45.5,45.6,8717.8,42.3491,42.4421,42.3491,42.4421,8717.8
2024-04-08 15:25:00,45.55,45.6,45.5,45.5,6646.2,42.3956,42.4421,42.3491,42.3491,6646.2
2024-04-08 15:30:00,45.5,45.55,45.4,45.45,14418.4,42.3491,42.3956,42.256,42.3025,14418.4
2024-04-08 15:35:00,45.45,45.5,45.4,45.5,34817.6,42.3025,42.3491,42.256,42.3491,34817.6
2024-04-08 15:40:00,45.5,45.65,45.45,45.6,43091.6,42.3491,42.4887,42.3025,42.4421,43091.6
2024-04-08 15:45:00,45.55,45.6,45.5,45.55,10140.6,42.3956,42.4421,42.3491,42.3956,10140.6
2024-04-08 15:50:00,45.55,45.65,45.5,45.55,47398.4,42.3956,42.4887,42.3491,42.3956,47398.4
2024-04-08 15:55:00,45.6,45.65,45.6,45.6,453292.2,42.4421,42.4887,42.4421,42.4421,453292.2
2024-04-09 09:30:00,45.15,45.35,45.05,45.35,89927.6,42.0233,42.2095,41.9302,42.2095,89927.6
2024-04-09 09:35:00,45.35,45.4,45.1,45.15,61311.0,42.2095,42.256,41.9768,42.0233,61311.0
2024-04-09 09:40:00,45.15,45.25,45.05,45.2,76391.0,42.0233,42.1164,41.9302,42.0698,76391.0
2024-04-09 09:45:00,45.15,45.35,45.1,45.35,64594.6,42.0233,42.2095,41.9768,42.2095,64594.6
2024-04-09 09:50:00,45.35,45.4,45.3,45.35,41912.4,42.2095,42.256,42.1629,42.2095,41912.4
2024-04-09 09:55:00,45.35,45.4,45.3,45.4,81528.6,42.2095,42.256,42.1629,42.256,81528.6
2024-04-09 10:00:00,45.35,45.4,45.25,45.3,79485.8,42.2095,42.256,42.1164,42.1629,79485.8
2024-04-09 10:05:00,45.3,45.45,45.3,45.35,87891.2,42.1629,42.3025,42.1629,42.2095,87891.2
2024-04-09 10:10:00,45.4,45.4,45.25,45.3,25814.6,42.256,42.256,42.1164,42.1629,25814.6
2024-04-09 10:15:00,45.25,45.4,45.25,45.35,67856.4,42.1164,42.256,42.1164,42.2095,67856.4
2024-04-09 10:20:00,45.35,45.35,45.25,45.35,26065.6,42.2095,42.2095,42.1164,42.2095,26065.6
2024-04-09 10:25:00,45.35,45.75,45.3,45.7,76495.0,42.2095,42.5818,42.1629,42.5352,76495.0
2024-04-09 10:30:00,45.65,45.95,45.65,45.9,172148.4,42.4887,42.7679,42.4887,42.7214,172148.4
2024-04-09 10:35:00,45.85,46.0,45.85,46.0,79529.8,42.6748,42.8144,42.6748,42.8144,79529.8
2024-04-09 10:40:00,45.95,46.25,45.9,46.15,281182.0,42.7679,43.0471,42.7214,42.9541,281182.0
2024-04-09 10:45:00,46.1,46.25,46.0,46.2,114816.4,42.9075,43.0471,42.8144,43.0006,114816.4
2024-04-09 10:50:00,46.15,46.3,46.1,46.25,203116.2,42.9541,43.0937,42.9075,43.0471,203116.2
2024-04-09 10:55:00,46.25,46.25,45.95,46.0,66816.2,43.0471,43.0471,42.7679,42.8144,66816.2
2024-04-09 11:00:00,46.0,46.05,45.95,46.0,30897.6,42.8144,42.861,42.7679,42.8144,30897.6
2024-04-09 11:05:00,46.0,46.0,45.85,45.9,88283.2,42.8144,42.8144,42.6748,42.7214,88283.2
2024-04-09 11:10:00,45.95,46.0,45.9,46.0,27566.8,42.7679,42.8144,42.7214,42.8144,27566.8
2024-04-09 11:15:00,45.95,46.0,45.8,45.85,23953.2,42.7679,42.8144,42.6283,42.6748,23953.2
2024-04-09 11:20:00,45.85,45.95,45.8,45.9,37454.2,42.6748,42.7679,42.6283,42.7214,37454.2
2024-04-09 11:25:00,45.9,46.0,45.85,46.0,67148.4,42.7214,42.8144,42.6748,42.8144,67148.4
2024-04-09 11:30:00,45.95,46.0,45.9,46.0,69946.4,42.7679,42.8144,42.7214,42.8144,69946.4
2024-04-09 11:35:00,46.0,46.05,45.9,45.95,42436.4,42.8144,42.861,42.7214,42.7679,42436.4
2024-04-09 11:40:00,45.95,46.0,45.75,45.8,63080.2,42.7679,42.8144,42.5818,42.6283,63080.2
2024-04-09 11:45:00,45.8,45.8,45.7,45.75,25783.0,42.6283,42.6283,42.5352,42.5818,25783.0
2024-04-09 11:50:00,45.7,45.8,45.7,45.8,35879.8,42.5352,42.6283,42.5352,42.6283,35879.8
2024-04-09 11:55:00,45.75,45.8,45.7,45.8,30942.2,42.5818,42.6283,42.5352,42.6283,30942.2
2024-04-09 12:00:00,45.8,45.8,45.65,45.75,96463.4,42.6283,42.6283,42.4887,42.5818,96463.4
2024-04-09 12:05:00,45.75,45.8,45.65,45.7,122519.8,42.5818,42.6283,42.4887,42.5352,122519.8
2024-04-09 12:10:00,45.7,45.75,45.6,45.65,20351.4,42.5352,42.5818,42.4421,42.4887,20351.4
2024-04-09 12:15:00,45.65,45.7,45.6,45.65,47013.6,42.4887,42.5352,42.4421,42.4887,47013.6
2024-04-09 12:20:00,45.65,45.7,45.6,45.65,40706.4,42.4887,42.5352,42.4421,42.4887,40706.4
2024-04-09 12:25:00,45.65,45.7,45.55,45.65,29793.8,42.4887,42.5352,42.3956,42.4887,29793.8
2024-04-09 12:30:00,45.65,45.7,45.55,45.6,49388.6,42.4887,42.5352,42.3956,42.4421,49388.6
2024-04-09 12:35:00,45.6,45.65,45.55,45.6,30316.2,42.4421,42.4887,42.3956,42.4421,30316.2
2024-04-09 12:40:00,45.55,45.65,45.55,45.6,57541.2,42.3956,42.4887,42.3956,42.4421,57541.2
2024-04-09 12:45:00,45.6,45.65,45.55,45.65,12271.4,42.4421,42.4887,42.3956,42.4887,12271.4
2024-04-09 12:50:00,45.65,45.8,45.6,45.8,64407.0,42.4887,42.6283,42.4421,42.6283,64407.0
2024-04-09 12:55:00,45.8,45.8,45.7,45.75,14530.4,42.6283,42.6283,42.5352,42.5818,14530.4
2024-04-09 13:00:00,45.8,45.85,45.65,45.7,82316.4,42.6283,42.6748,42.4887,42.5352,82316.4
2024-04-09 13:05:00,45.7,45.7,45.6,45.65,32168.4,42.5352,42.5352,42.4421,42.4887,32168.4
2024-04-09 13:10:00,45.65,45.7,45.6,45.65,13053.0,42.4887,42.5352,42.4421,42.4887,13053.0
2024-04-09 13:15:00,45.65,45.75,45.65,45.7,17137.0,42.4887,42.5818,42.4887,42.5352,17137.0
2024-04-09 13:20:00,45.7,45.75,45.6,45.7,24615.4,42.5352,42.5818,42.4421,42.5352,24615.4
2024-04-09 13:25:00,45.65,45.75,45.65,45.7,99648.2,42.4887,42.5818,42.4887,42.5352,99648.2
2024-04-09 13:30:00,45.7,45.75,45.65,45.7,55220.6,42.5352,42.5818,42.4887,42.5352,55220.6
2024-04-09 13:35:00,45.7,45.75,45.65,45.65,65939.8,42.5352,42.5818,42.4887,42.4887,65939.8
2024-04-09 13:40:00,45.65,45.8,45.6,45.75,64861.0,42.4887,42.6283,42.4421,42.5818,64861.0
2024-04-09 13:45:00,45.75,45.8,45.7,45.8,46968.8,42.5818,42.6283,42.5352,42.6283,46968.8
2024-04-09 13:50:00,45.75,45.8,45.7,45.75,37569.6,42.5818,42.6283,42.5352,42.5818,37569.6
2024-04-09 13:55:00,45.75,45.8,45.7,45.8,48583.2,42.5818,42.6283,42.5352,42.6283,48583.2
2024-04-09 14:00:00,45.75,45.9,45.75,45.8,39443.4,42.5818,42.7214,42.5818,42.6283,39443.4
2024-04-09 14:05:00,45.8,45.85,45.7,45.7,36812.0,42.6283,42.6748,42.5352,42.5352,36812.0
2024-04-09 14:10:00,45.7,45.8,45.7,45.75,69511.2,42.5352,42.6283,42.5352,42.5818,69511.2
2024-04-09 14:15:00,45.75,45.8,45.7,45.7,59407.2,42.5818,42.6283,42.5352,42.5352,59407.2
2024-04-09 14:20:00,45.7,45.8,45.65,45.8,37265.6,42.5352,42.6283,42.4887,42.6283,37265.6
2024-04-09 14:25:00,45.75,45.8,45.7,45.8,43083.8,42.5818,42.6283,42.5352,42.6283,43083.8
2024-04-09 14:30:00,45.8,45.85,45.75,45.85,13167.0,42.6283,42.6748,42.5818,42.6748,13167.0
2024-04-09 14:35:00,45.85,45.85,45.75,45.8,37364.4,42.6748,42.6748,42.5818,42.6283,37364.4
2024-04-09 14:40:00,45.85,45.85,45.75,45.85,15117.2,42.6748,42.6748,42.5818,42.6748,15117.2
2024-04-09 14:45:00,45.85,45.85,45.75,45.85,20379.4,42.6748,42.6748,42.5818,42.6748,20379.4
2024-04-09 14:50:00,45.85,45.9,45.75,45.8,31655.6,42.6748,42.7214,42.5818,42.6283,31655.6
2024-04-09 14:55:00,45.8,45.85,45.75,45.8,54099.6,42.6283,42.6748,42.5818,42.6283,54099.6
2024-04-09 15:00:00,45.85,45.95,45.8,45.85,24712.2,42.6748,42.7679,42.6283,42.6748,24712.2
2024-04-09 15:05:00,45.9,46.0,45.85,45.95,21840.4,42.7214,42.8144,42.6748,42.7679,21840.4
2024-04-09 15:10:00,45.95,46.0,45.9,45.9,22868.2,42.7679,42.8144,42.7214,42.7214,22868.2
2024-04-09 15:15:00,45.9,45.95,45.8,45.85,17144.0,42.7214,42.7679,42.6283,42.6748,17144.0
2024-04-09 15:20:00,45.8,45.85,45.65,45.7,82274.2,42.6283,42.6748,42.4887,42.5352,82274.2
2024-04-09 15:25:00,45.65,45.7,45.4,45.45,37848.4,42.4887,42.5352,42.256,42.3025,37848.4
2024-04-09 15:30:00,45.45,45.5,45.35,45.45,72115.2,42.3025,42.3491,42.2095,42.3025,72115.2
2024-04-09 15:35:00,45.45,45.55,45.4,45.55,76851.4,42.3025,42.3956,42.256,42.3956,76851.4
2024-04-09 15:40:00,45.55,45.65,45.5,45.5,103097.0,42.3956,42.4887,42.3491,42.3491,103097.0
2024-04-09 15:45:00,45.55,45.6,45.5,45.55,68044.2,42.3956,42.4421,42.3491,42.3956,68044.2
2024-04-09 15:50:00,45.55,45.6,45.45,45.45,207997.2,42.3956,42.4421,42.3025,42.3025,207997.2
2024-04-09 15:55:00,45.5,45.5,45.25,45.25,384883.0,42.3491,42.3491,42.1164,42.1164,384883.0
2024-04-10 09:30:00,46.36,46.46,46.23,46.29,441890.0,43.1495,43.2426,43.0285,43.0844,441890.0
2024-04-10 09:35:00,46.29,46.31,46.11,46.14,307366.0,43.0844,43.103,42.9168,42.9447,307366.0
2024-04-10 09:40:00,46.15,46.3,46.08,46.11,151694.0,42.9541,43.0937,42.8889,42.9168,151694.0
2024-04-10 09:45:00,46.11,46.51,46.11,46.43,286423.0,42.9168,43.2891,42.9168,43.2147,286423.0
2024-04-10 09:50:00,46.43,46.44,46.07,46.09,173707.0,43.2147,43.224,42.8796,42.8982,173707.0
2024-04-10 09:55:00,46.1,46.2,46.03,46.16,160110.0,42.9075,43.0006,42.8424,42.9634,160110.0
2024-04-10 10:00:00,46.17,46.32,46.11,46.29,102082.0,42.9727,43.1123,42.9168,43.0844,102082.0
2024-04-10 10:05:00,46.26,46.32,46.05,46.1,183641.0,43.0564,43.1123,42.861,42.9075,183641.0
2024-04-10 10:10:00,46.1,46.27,46.1,46.22,126907.0,42.9075,43.0657,42.9075,43.0192,126907.0
2024-04-10 10:15:00,46.21,46.3,46.03,46.08,385589.0,43.0099,43.0937,42.8424,42.8889,385589.0
2024-04-10 10:20:00,46.08,46.23,46.08,46.18,271509.0,42.8889,43.0285,42.8889,42.982,271509.0
2024-04-10 10:25:00,46.18,46.21,46.09,46.18,64587.0,42.982,43.0099,42.8982,42.982,64587.0
2024-04-10 10:30:00,46.17,46.2,45.99,46.09,125512.0,42.9727,43.0006,42.8051,42.8982,125512.0
2024-04-10 10:35:00,46.09,46.12,45.9,45.96,110912.0,42.8982,42.9261,42.7214,42.7772,110912.0
2024-04-10 10:40:00,45.96,46.08,45.95,46.08,42274.0,42.7772,42.8889,42.7679,42.8889,42274.0
2024-04-10 10:45:00,46.07,46.18,46.04,46.12,23079.0,42.8796,42.982,42.8517,42.9261,23079.0
2024-04-10 10:50:00,46.12,46.3,46.1,46.3,36234.0,42.9261,43.0937,42.9075,43.0937,36234.0
2024-04-10 10:55:00,46.28,46.37,46.26,46.27,88780.0,43.0751,43.1588,43.0564,43.0657,88780.0
2024-04-10 11:00:00,46.27,46.34,46.25,46.33,40122.0,43.0657,43.1309,43.0471,43.1216,40122.0
2024-04-10 11:05:00,46.33,46.36,46.23,46.32,36796.0,43.1216,43.1495,43.0285,43.1123,36796.0
2024-04-10 11:10:00,46.33,46.4,46.29,46.3,38739.0,43.1216,43.1867,43.0844,43.0937,38739.0
2024-04-10 11:15:00,46.3,46.36,46.3,46.35,9459.0,43.0937,43.1495,43.0937,43.1402,9459.0
2024-04-10 11:20:00,46.35,46.35,46.26,46.29,48909.0,43.1402,43.1402,43.0564,43.0844,48909.0
2024-04-10 11:25:00,46.29,46.3,46.16,46.16,68301.0,43.0844,43.0937,42.9634,42.9634,68301.0
2024-04-10 11:30:00,46.16,46.31,46.16,46.25,45575.0,42.9634,43.103,42.9634,43.0471,45575.0
2024-04-10 11:35:00,46.26,46.36,46.25,46.35,45129.0,43.0564,43.1495,43.0471,43.1402,45129.0
2024-04-10 11:40:00,46.34,46.42,46.34,46.4,39894.0,43.1309,43.2054,43.1309,43.1867,39894.0
2024-04-10 11:45:00,46.4,46.42,46.33,46.38,10675.0,43.1867,43.2054,43.1216,43.1681,10675.0
2024-04-10 11:50:00,46.38,46.4,46.33,46.33,10766.0,43.1681,43.1867,43.1216,43.1216,10766.0
2024-04-10 11:55:00,46.35,46.37,46.33,46.33,22179.0,43.1402,43.1588,43.1216,43.1216,22179.0
2024-04-10 12:00:00,46.33,46.37,46.24,46.25,22699.0,43.1216,43.1588,43.0378,43.0471,22699.0
2024-04-10 12:05:00,46.24,46.33,46.23,46.32,19028.0,43.0378,43.1216,43.0285,43.1123,19028.0
2024-04-10 12:10:00,46.32,46.42,46.32,46.41,26766.0,43.1123,43.2054,43.1123,43.1961,26766.0
2024-04-10 12:15:00,46.39,46.4,46.35,46.36,11009.0,43.1774,43.1867,43.1402,43.1495,11009.0
2024-04-10 12:20:00,46.39,46.41,46.35,46.35,11071.0,43.1774,43.1961,43.1402,43.1402,11071.0
2024-04-10 12:25:00,46.35,46.35,46.28,46.31,40891.0,43.1402,43.1402,43.0751,43.103,40891.0
2024-04-10 12:30:00,46.3,46.32,46.26,46.26,10832.0,43.0937,43.1123,43.0564,43.0564,10832.0
2024-04-10 12:35:00,46.26,46.26,46.19,46.24,29432.0,43.0564,43.0564,42.9913,43.0378,29432.0
2024-04-10 12:40:00,46.24,46.29,46.24,46.29,64777.0,43.0378,43.0844,43.0378,43.0844,64777.0
2024-04-10 12:45:00,46.3,46.31,46.23,46.23,17340.0,43.0937,43.103,43.0285,43.0285,17340.0
2024-04-10 12:50:00,46.23,46.26,46.15,46.16,60288.0,43.0285,43.0564,42.9541,42.9634,60288.0
2024-04-10 12:55:00,46.16,46.16,46.06,46.09,90766.0,42.9634,42.9634,42.8703,42.8982,90766.0
2024-04-10 13:00:00,46.1,46.39,46.05,46.33,162652.0,42.9075,43.1774,42.861,43.1216,162652.0
2024-04-10 13:05:00,46.35,46.46,46.33,46.45,68385.0,43.1402,43.2426,43.1216,43.2333,68385.0
2024-04-10 13:10:00,46.44,46.47,46.36,46.36,70602.0,43.224,43.2519,43.1495,43.1495,70602.0
2024-04-10 13:15:00,46.35,46.38,46.19,46.23,88004.0,43.1402,43.1681,42.9913,43.0285,88004.0
2024-04-10 13:20:00,46.22,46.23,45.96,46.0,226524.0,43.0192,43.0285,42.7772,42.8144,226524.0
2024-04-10 13:25:00,46.0,46.2,45.95,46.18,157759.0,42.8144,43.0006,42.7679,42.982,157759.0
2024-04-10 13:30:00,46.21,46.41,46.11,46.29,282864.0,43.0099,43.1961,42.9168,43.0844,282864.0
2024-04-10 13:35:00,46.3,46.46,46.27,46.43,99398.0,43.0937,43.2426,43.0657,43.2147,99398.0
2024-04-10 13:40:00,46.44,46.48,46.32,46.43,68307.0,43.224,43.2612,43.1123,43.2147,68307.0
2024-04-10 13:45:00,46.44,46.44,46.3,46.3,43003.0,43.224,43.224,43.0937,43.0937,43003.0
2024-04-10 13:50:00,46.31,46.41,46.27,46.31,48060.0,43.103,43.1961,43.0657,43.103,48060.0
2024-04-10 13:55:00,46.3,46.34,46.03,46.21,314817.0,43.0937,43.1309,42.8424,43.0099,314817.0
2024-04-10 14:00:00,46.18,46.35,46.09,46.13,137319.0,42.982,43.1402,42.8982,42.9354,137319.0
2024-04-10 14:05:00,46.13,46.29,46.13,46.19,122964.0,42.9354,43.0844,42.9354,42.9913,122964.0
2024-04-10 14:10:00,46.18,46.23,46.13,46.13,52619.0,42.982,43.0285,42.9354,42.9354,52619.0
2024-04-10 14:15:00,46.13,46.3,46.08,46.26,86386.0,42.9354,43.0937,42.8889,43.0564,86386.0
2024-04-10 14:20:00,46.25,46.37,46.16,46.34,101137.0,43.0471,43.1588,42.9634,43.1309,101137.0
2024-04-10 14:25:00,46.33,46.36,46.24,46.35,62377.0,43.1216,43.1495,43.0378,43.1402,62377.0
2024-04-10 14:30:00,46.34,46.38,46.3,46.32,35300.0,43.1309,43.1681,43.0937,43.1123,35300.0
2024-04-10 14:35:00,46.33,46.34,46.2,46.2,42024.0,43.1216,43.1309,43.0006,43.0006,42024.0
2024-04-10 14:40:00,46.21,46.25,46.16,46.2,130037.0,43.0099,43.0471,42.9634,43.0006,130037.0
2024-04-10 14:45:00,46.19,46.22,46.16,46.17,54731.0,42.9913,43.0192,42.9634,42.9727,54731.0
2024-04-10 14:50:00,46.19,46.3,46.13,46.25,215064.0,42.9913,43.0937,42.9354,43.0471,215064.0
2024-04-10 14:55:00,46.26,46.42,46.26,46.41,51107.0,43.0564,43.2054,43.0564,43.1961,51107.0
2024-04-10 15:00:00,46.41,46.44,46.31,46.44,60296.0,43.1961,43.224,43.103,43.224,60296.0
2024-04-10 15:05:00,46.43,46.46,46.32,46.32,54332.0,43.2147,43.2426,43.1123,43.1123,54332.0
2024-04-10 15:10:00,46.31,46.32,46.16,46.16,60537.0,43.103,43.1123,42.9634,42.9634,60537.0
2024-04-10 15:15:00,46.17,46.18,46.09,46.11,70843.0,42.9727,42.982,42.8982,42.9168,70843.0
2024-04-10 15:20:00,46.11,46.15,46.04,46.06,93811.0,42.9168,42.9541,42.8517,42.8703,93811.0
2024-04-10 15:25:00,46.06,46.15,45.97,46.15,92327.0,42.8703,42.9541,42.7865,42.9541,92327.0
2024-04-10 15:30:00,46.14,46.3,46.13,46.25,72216.0,42.9447,43.0937,42.9354,43.0471,72216.0
2024-04-10 15:35:00,46.24,46.26,46.19,46.25,20251.0,43.0378,43.0564,42.9913,43.0471,20251.0
2024-04-10 15:40:00,46.25,46.25,46.01,46.03,39821.0,43.0471,43.0471,42.8238,42.8424,39821.0
2024-04-10 15:45:00,46.05,46.06,45.94,46.01,188712.0,42.861,42.8703,42.7586,42.8238,188712.0
2024-04-10 15:50:00,46.02,46.09,45.99,46.03,121792.0,42.8331,42.8982,42.8051,42.8424,121792.0
2024-04-10 15:55:00,46.03,46.13,45.98,46.11,183044.0,42.8424,42.9354,42.7958,42.9168,183044.0
2024-04-11 09:30:00,45.73,45.92,45.68,45.72,642531.0,42.5631,42.74,42.5166,42.5538,642531.0
2024-04-11 09:35:00,45.72,45.88,45.69,45.86,152469.0,42.5538,42.7028,42.5259,42.6841,152469.0
2024-04-11 09:40:00,45.87,45.94,45.74,45.86,131719.0,42.6934,42.7586,42.5724,42.6841,131719.0
2024-04-11 09:45:00,45.86,45.88,45.76,45.8,67872.0,42.6841,42.7028,42.5911,42.6283,67872.0
2024-04-11 09:50:00,45.81,45.83,45.7,45.77,32948.0,42.6376,42.6562,42.5352,42.6004,32948.0
2024-04-11 09:55:00,45.75,45.82,45.7,45.76,21829.0,42.5818,42.6469,42.5352,42.5911,21829.0
2024-04-11 10:00:00,45.74,45.94,45.74,45.86,48299.0,42.5724,42.7586,42.5724,42.6841,48299.0
2024-04-11 10:05:00,45.82,45.97,45.82,45.91,221757.0,42.6469,42.7865,42.6469,42.7307,221757.0
2024-04-11 10:10:00,45.9,46.05,45.87,46.0,191593.0,42.7214,42.861,42.6934,42.8144,191593.0
2024-04-11 10:15:00,46.01,46.22,46.01,46.14,261768.0,42.8238,43.0192,42.8238,42.9447,261768.0
2024-04-11 10:20:00,46.15,46.16,45.99,46.0,125818.0,42.9541,42.9634,42.8051,42.8144,125818.0
2024-04-11 10:25:00,46.0,46.08,45.98,46.01,78396.0,42.8144,42.8889,42.7958,42.8238,78396.0
2024-04-11 10:30:00,46.01,46.05,45.85,45.99,154507.0,42.8238,42.861,42.6748,42.8051,154507.0
2024-04-11 10:35:00,45.97,45.99,45.85,45.87,101756.0,42.7865,42.8051,42.6748,42.6934,101756.0
2024-04-11 10:40:00,45.86,45.89,45.81,45.85,69723.0,42.6841,42.7121,42.6376,42.6748,69723.0
2024-04-11 10:45:00,45.83,45.83,45.74,45.81,99367.0,42.6562,42.6562,42.5724,42.6376,99367.0
2024-04-11 10:50:00,45.81,45.85,45.77,45.81,60487.0,42.6376,42.6748,42.6004,42.6376,60487.0
2024-04-11 10:55:00,45.81,45.9,45.78,45.88,39314.0,42.6376,42.7214,42.6097,42.7028,39314.0
2024-04-11 11:00:00,45.88,45.88,45.71,45.74,75147.0,42.7028,42.7028,42.5445,42.5724,75147.0
2024-04-11 11:05:00,45.74,45.87,45.73,45.85,58933.0,42.5724,42.6934,42.5631,42.6748,58933.0
2024-04-11 11:10:00,45.85,45.85,45.77,45.81,46179.0,42.6748,42.6748,42.6004,42.6376,46179.0
2024-04-11 11:15:00,45.79,45.8,45.69,45.78,69254.0,42.619,42.6283,42.5259,42.6097,69254.0
2024-04-11 11:20:00,45.77,45.77,45.67,45.76,36688.0,42.6004,42.6004,42.5073,42.5911,36688.0
2024-04-11 11:25:00,45.76,45.85,45.75,45.83,45313.0,42.5911,42.6748,42.5818,42.6562,45313.0
2024-04-11 11:30:00,45.83,45.85,45.74,45.78,73127.0,42.6562,42.6748,42.5724,42.6097,73127.0
2024-04-11 11:35:00,45.78,45.81,45.7,45.72,45815.0,42.6097,42.6376,42.5352,42.5538,45815.0
2024-04-11 11:40:00,45.72,45.77,45.63,45.77,54882.0,42.5538,42.6004,42.4701,42.6004,54882.0
2024-04-11 11:45:00,45.77,45.77,45.68,45.72,54393.0,42.6004,42.6004,42.5166,42.5538,54393.0
2024-04-11 11:50:00,45.72,45.72,45.65,45.67,70083.0,42.5538,42.5538,42.4887,42.5073,70083.0
2024-04-11 11:55:00,45.67,45.67,45.45,45.48,146325.0,42.5073,42.5073,42.3025,42.3305,146325.0
2024-04-11 12:00:00,45.47,45.55,45.44,45.5,112382.0,42.3211,42.3956,42.2932,42.3491,112382.0
2024-04-11 12:05:00,45.5,45.56,45.48,45.56,39307.0,42.3491,42.4049,42.3305,42.4049,39307.0
2024-04-11 12:10:00,45.56,45.57,45.52,45.53,39294.0,42.4049,42.4142,42.3677,42.377,39294.0
2024-04-11 12:15:00,45.53,45.57,45.5,45.51,35166.0,42.377,42.4142,42.3491,42.3584,35166.0
2024-04-11 12:20:00,45.51,45.56,45.46,45.46,22303.0,42.3584,42.4049,42.3118,42.3118,22303.0
2024-04-11 12:25:00,45.47,45.6,45.46,45.6,33233.0,42.3211,42.4421,42.3118,42.4421,33233.0
2024-04-11 12:30:00,45.59,45.63,45.53,45.54,53788.0,42.4328,42.4701,42.377,42.3863,53788.0
2024-04-11 12:35:00,45.54,45.58,45.51,45.55,23567.0,42.3863,42.4235,42.3584,42.3956,23567.0
2024-04-11 12:40:00,45.54,45.57,45.49,45.53,26131.0,42.3863,42.4142,42.3398,42.377,26131.0
2024-04-11 12:45:00,45.52,45.53,45.47,45.47,38941.0,42.3677,42.377,42.3211,42.3211,38941.0
2024-04-11 12:50:00,45.45,45.48,45.45,45.48,42743.0,42.3025,42.3305,42.3025,42.3305,42743.0
2024-04-11 12:55:00,45.49,45.53,45.47,45.52,25488.0,42.3398,42.377,42.3211,42.3677,25488.0
2024-04-11 13:00:00,45.52,45.6,45.3,45.32,159275.0,42.3677,42.4421,42.1629,42.1815,159275.0
2024-04-11 13:05:00,45.32,45.33,45.15,45.2,240511.0,42.1815,42.1908,42.0233,42.0698,240511.0
2024-04-11 13:10:00,45.19,45.19,45.08,45.1,78661.0,42.0605,42.0605,41.9582,41.9768,78661.0
2024-04-11 13:15:00,45.1,45.15,45.01,45.01,75731.0,41.9768,42.0233,41.893,41.893,75731.0
2024-04-11 13:20:00,45.01,45.07,44.96,45.01,216424.0,41.893,41.9488,41.8465,41.893,216424.0
2024-04-11 13:25:00,45.0,45.01,44.94,45.0,109243.0,41.8837,41.893,41.8278,41.8837,109243.0
2024-04-11 13:30:00,44.99,45.0,44.94,44.99,112388.0,41.8744,41.8837,41.8278,41.8744,112388.0
2024-04-11 13:35:00,44.99,45.06,44.97,45.06,85278.0,41.8744,41.9395,41.8558,41.9395,85278.0
2024-04-11 13:40:00,45.06,45.1,44.9,44.92,67775.0,41.9395,41.9768,41.7906,41.8092,67775.0
2024-04-11 13:45:00,44.92,44.97,44.89,44.92,104177.0,41.8092,41.8558,41.7813,41.8092,104177.0
2024-04-11 13:50:00,44.91,44.95,44.85,44.89,84534.0,41.7999,41.8372,41.7441,41.7813,84534.0
2024-04-11 13:55:00,44.89,44.92,44.86,44.88,34168.0,41.7813,41.8092,41.7534,41.772,34168.0
2024-04-11 14:00:00,44.88,44.89,44.79,44.84,164384.0,41.772,41.7813,41.6882,41.7348,164384.0
2024-04-11 14:05:00,44.83,44.84,44.64,44.66,170042.0,41.7255,41.7348,41.5486,41.5672,170042.0
2024-04-11 14:10:00,44.66,44.71,44.65,44.69,97846.0,41.5672,41.6138,41.5579,41.5952,97846.0
2024-04-11 14:15:00,44.68,44.71,44.63,44.69,110994.0,41.5859,41.6138,41.5393,41.5952,110994.0
2024-04-11 14:20:00,44.7,44.72,44.66,44.66,33514.0,41.6045,41.6231,41.5672,41.5672,33514.0
2024-04-11 14:25:00,44.66,44.66,44.57,44.58,58315.0,41.5672,41.5672,41.4835,41.4928,58315.0
2024-04-11 14:30:00,44.56,44.59,44.53,44.55,76916.0,41.4742,41.5021,41.4462,41.4649,76916.0
2024-04-11 14:35:00,44.54,44.57,44.51,44.52,73137.0,41.4555,41.4835,41.4276,41.4369,73137.0
2024-04-11 14:40:00,44.51,44.56,44.5,44.54,43278.0,41.4276,41.4742,41.4183,41.4555,43278.0
2024-04-11 14:45:00,44.54,44.64,44.52,44.6,64599.0,41.4555,41.5486,41.4369,41.5114,64599.0
2024-04-11 14:50:00,44.6,44.68,44.57,44.64,96439.0,41.5114,41.5859,41.4835,41.5486,96439.0
2024-04-11 14:55:00,44.65,44.67,44.61,44.67,46468.0,41.5579,41.5765,41.5207,41.5765,46468.0
2024-04-11 15:00:00,44.66,44.66,44.61,44.62,56362.0,41.5672,41.5672,41.5207,41.53,56362.0
2024-04-11 15:05:00,44.61,44.61,44.53,44.58,40625.0,41.5207,41.5207,41.4462,41.4928,40625.0
2024-04-11 15:10:00,44.57,44.6,44.54,44.59,53345.0,41.4835,41.5114,41.4555,41.5021,53345.0
2024-04-11 15:15:00,44.6,44.63,44.57,44.62,95064.0,41.5114,41.5393,41.4835,41.53,95064.0
2024-04-11 15:20:00,44.62,44.63,44.54,44.55,42774.0,41.53,41.5393,41.4555,41.4649,42774.0
2024-04-11 15:25:00,44.55,44.58,44.53,44.55,22290.0,41.4649,41.4928,41.4462,41.4649,22290.0
2024-04-11 15:30:00,44.55,44.57,44.51,44.52,25687.0,41.4649,41.4835,41.4276,41.4369,25687.0
2024-04-11 15:35:00,44.53,44.55,44.51,44.51,46459.0,41.4462,41.4649,41.4276,41.4276,46459.0
2024-04-11 15:40:00,44.5,44.52,44.47,44.48,43525.0,41.4183,41.4369,41.3904,41.3997,43525.0
2024-04-11 15:45:00,44.49,44.53,44.46,44.52,59587.0,41.409,41.4462,41.3811,41.4369,59587.0
2024-04-11 15:50:00,44.52,44.6,44.52,44.59,148409.0,41.4369,41.5114,41.4369,41.5021,148409.0
2024-04-11 15:55:00,44.59,44.64,44.55,44.64,161039.0,41.5021,41.5486,41.4649,41.5486,161039.0
2024-04-12 09:30:00,45.53,45.61,45.39,45.49,556387.0,42.377,42.4515,42.2467,42.3398,556387.0
2024-04-12 09:35:00,45.5,45.54,45.45,45.49,156043.0,42.3491,42.3863,42.3025,42.3398,156043.0
2024-04-12 09:40:00,45.49,45.53,45.42,45.44,90495.0,42.3398,42.377,42.2746,42.2932,90495.0
2024-04-12 09:45:00,45.43,45.47,45.36,45.46,154350.0,42.2839,42.3211,42.2188,42.3118,154350.0
2024-04-12 09:50:00,45.46,45.46,45.35,45.36,91585.0,42.3118,42.3118,42.2095,42.2188,91585.0
2024-04-12 09:55:00,45.35,45.43,45.31,45.35,38299.0,42.2095,42.2839,42.1722,42.2095,38299.0
2024-04-12 10:00:00,45.34,45.56,45.33,45.51,210577.0,42.2001,42.4049,42.1908,42.3584,210577.0
2024-04-12 10:05:00,45.51,45.68,45.47,45.62,321874.0,42.3584,42.5166,42.3211,42.4608,321874.0
2024-04-12 10:10:00,45.63,45.66,45.53,45.56,141503.0,42.4701,42.498,42.377,42.4049,141503.0
2024-04-12 10:15:00,45.56,45.71,45.48,45.51,248129.0,42.4049,42.5445,42.3305,42.3584,248129.0
2024-04-12 10:20:00,45.52,45.56,45.47,45.56,84383.0,42.3677,42.4049,42.3211,42.4049,84383.0
2024-04-12 10:25:00,45.55,45.64,45.53,45.63,58203.0,42.3956,42.4794,42.377,42.4701,58203.0
2024-04-12 10:30:00,45.64,45.72,45.57,45.71,100072.0,42.4794,42.5538,42.4142,42.5445,100072.0
2024-04-12 10:35:00,45.7,45.89,45.66,45.84,190833.0,42.5352,42.7121,42.498,42.6655,190833.0
2024-04-12 10:40:00,45.84,45.93,45.82,45.85,151458.0,42.6655,42.7493,42.6469,42.6748,151458.0
2024-04-12 10:45:00,45.86,45.92,45.84,45.91,95633.0,42.6841,42.74,42.6655,42.7307,95633.0
2024-04-12 10:50:00,45.91,46.0,45.9,45.91,87315.0,42.7307,42.8144,42.7214,42.7307,87315.0
2024-04-12 10:55:00,45.91,46.02,45.87,46.0,72082.0,42.7307,42.8331,42.6934,42.8144,72082.0
2024-04-12 11:00:00,46.0,46.02,45.87,45.89,209005.0,42.8144,42.8331,42.6934,42.7121,209005.0
2024-04-12 11:05:00,45.89,45.96,45.87,45.95,59121.0,42.7121,42.7772,42.6934,42.7679,59121.0
2024-04-12 11:10:00,45.95,45.99,45.89,45.9,109234.0,42.7679,42.8051,42.7121,42.7214,109234.0
2024-04-12 11:15:00,45.9,45.92,45.77,45.79,117152.0,42.7214,42.74,42.6004,42.619,117152.0
2024-04-12 11:20:00,45.79,45.85,45.74,45.8,91752.0,42.619,42.6748,42.5724,42.6283,91752.0
2024-04-12 11:25:00,45.81,45.83,45.69,45.69,59327.0,42.6376,42.6562,42.5259,42.5259,59327.0
2024-04-12 11:30:00,45.69,45.72,45.6,45.61,75567.0,42.5259,42.5538,42.4421,42.4515,75567.0
2024-04-12 11:35:00,45.61,45.69,45.56,45.68,80151.0,42.4515,42.5259,42.4049,42.5166,80151.0
2024-04-12 11:40:00,45.67,45.75,45.65,45.67,38051.0,42.5073,42.5818,42.4887,42.5073,38051.0
2024-04-12 11:45:00,45.67,45.69,45.57,45.59,43301.0,42.5073,42.5259,42.4142,42.4328,43301.0
2024-04-12 11:50:00,45.58,45.72,45.57,45.7,62799.0,42.4235,42.5538,42.4142,42.5352,62799.0
2024-04-12 11:55:00,45.7,45.73,45.67,45.72,29841.0,42.5352,42.5631,42.5073,42.5538,29841.0
2024-04-12 12:00:00,45.72,45.81,45.71,45.76,72675.0,42.5538,42.6376,42.5445,42.5911,72675.0
2024-04-12 12:05:00,45.76,45.77,45.68,45.76,48995.0,42.5911,42.6004,42.5166,42.5911,48995.0
2024-04-12 12:10:00,45.76,45.85,45.75,45.84,74850.0,42.5911,42.6748,42.5818,42.6655,74850.0
2024-04-12 12:15:00,45.85,45.99,45.81,45.99,90208.0,42.6748,42.8051,42.6376,42.8051,90208.0
2024-04-12 12:20:00,45.98,45.99,45.88,45.91,86552.0,42.7958,42.8051,42.7028,42.7307,86552.0
2024-04-12 12:25:00,45.9,46.0,45.86,45.98,88909.0,42.7214,42.8144,42.6841,42.7958,88909.0
2024-04-12 12:30:00,45.99,46.07,45.96,46.03,139035.0,42.8051,42.8796,42.7772,42.8424,139035.0
2024-04-12 12:35:00,46.03,46.18,46.01,46.12,120409.0,42.8424,42.982,42.8238,42.9261,120409.0
2024-04-12 12:40:00,46.13,46.23,46.11,46.21,139142.0,42.9354,43.0285,42.9168,43.0099,139142.0
2024-04-12 12:45:00,46.21,46.25,46.16,46.25,68769.0,43.0099,43.0471,42.9634,43.0471,68769.0
2024-04-12 12:50:00,46.24,46.24,46.13,46.17,132659.0,43.0378,43.0378,42.9354,42.9727,132659.0
2024-04-12 12:55:00,46.18,46.19,46.14,46.19,63478.0,42.982,42.9913,42.9447,42.9913,63478.0
2024-04-12 13:00:00,46.19,46.27,46.16,46.21,122217.0,42.9913,43.0657,42.9634,43.0099,122217.0
2024-04-12 13:05:00,46.21,46.26,46.15,46.22,141811.0,43.0099,43.0564,42.9541,43.0192,141811.0
2024-04-12 13:10:00,46.22,46.22,46.12,46.15,162417.0,43.0192,43.0192,42.9261,42.9541,162417.0
2024-04-12 13:15:00,46.15,46.2,46.06,46.19,116337.0,42.9541,43.0006,42.8703,42.9913,116337.0
2024-04-12 13:20:00,46.2,46.32,46.2,46.31,109232.0,43.0006,43.1123,43.0006,43.103,109232.0
2024-04-12 13:25:00,46.31,46.35,46.28,46.29,84151.0,43.103,43.1402,43.0751,43.0844,84151.0
2024-04-12 13:30:00,46.3,46.36,46.3,46.34,99741.0,43.0937,43.1495,43.0937,43.1309,99741.0
2024-04-12 13:35:00,46.33,46.36,46.29,46.29,58461.0,43.1216,43.1495,43.0844,43.0844,58461.0
2024-04-12 13:40:00,46.3,46.3,46.15,46.2,120392.0,43.0937,43.0937,42.9541,43.0006,120392.0
2024-04-12 13:45:00,46.2,46.2,46.04,46.1,130756.0,43.0006,43.0006,42.8517,42.9075,130756.0
2024-04-12 13:50:00,46.1,46.17,46.03,46.16,118779.0,42.9075,42.9727,42.8424,42.9634,118779.0
2024-04-12 13:55:00,46.15,46.2,46.09,46.18,74473.0,42.9541,43.0006,42.8982,42.982,74473.0
2024-04-12 14:00:00,46.19,46.27,46.19,46.19,63994.0,42.9913,43.0657,42.9913,42.9913,63994.0
2024-04-12 14:05:00,46.2,46.21,46.06,46.11,135418.0,43.0006,43.0099,42.8703,42.9168,135418.0
2024-04-12 14:10:00,46.11,46.16,46.06,46.14,87007.0,42.9168,42.9634,42.8703,42.9447,87007.0
2024-04-12 14:15:00,46.15,46.16,46.06,46.1,76624.0,42.9541,42.9634,42.8703,42.9075,76624.0
2024-04-12 14:20:00,46.11,46.18,46.08,46.18,39348.0,42.9168,42.982,42.8889,42.982,39348.0
2024-04-12 14:25:00,46.18,46.21,46.14,46.15,41665.0,42.982,43.0099,42.9447,42.9541,41665.0
2024-04-12 14:30:00,46.15,46.25,46.14,46.21,44554.0,42.9541,43.0471,42.9447,43.0099,44554.0
2024-04-12 14:35:00,46.21,46.29,46.18,46.28,61950.0,43.0099,43.0844,42.982,43.0751,61950.0
2024-04-12 14:40:00,46.28,46.3,46.17,46.24,109216.0,43.0751,43.0937,42.9727,43.0378,109216.0
2024-04-12 14:45:00,46.24,46.3,46.22,46.29,33302.0,43.0378,43.0937,43.0192,43.0844,33302.0
2024-04-12 14:50:00,46.29,46.29,46.18,46.22,49332.0,43.0844,43.0844,42.982,43.0192,49332.0
2024-04-12 14:55:00,46.21,46.32,46.21,46.32,38384.0,43.0099,43.1123,43.0099,43.1123,38384.0
2024-04-12 15:00:00,46.32,46.38,46.24,46.25,82774.0,43.1123,43.1681,43.0378,43.0471,82774.0
2024-04-12 15:05:00,46.26,46.32,46.22,46.29,117545.0,43.0564,43.1123,43.0192,43.0844,117545.0
2024-04-12 15:10:00,46.28,46.33,46.25,46.33,51196.0,43.0751,43.1216,43.0471,43.1216,51196.0
2024-04-12 15:15:00,46.33,46.37,46.27,46.32,122363.0,43.1216,43.1588,43.0657,43.1123,122363.0
2024-04-12 15:20:00,46.32,46.32,46.23,46.25,49995.0,43.1123,43.1123,43.0285,43.0471,49995.0
2024-04-12 15:25:00,46.25,46.3,46.21,46.29,64334.0,43.0471,43.0937,43.0099,43.0844,64334.0
2024-04-12 15:30:00,46.28,46.29,46.18,46.2,39971.0,43.0751,43.0844,42.982,43.0006,39971.0
2024-04-12 15:35:00,46.22,46.31,46.2,46.3,33175.0,43.0192,43.103,43.0006,43.0937,33175.0
2024-04-12 15:40:00,46.3,46.3,46.11,46.11,82421.0,43.0937,43.0937,42.9168,42.9168,82421.0
2024-04-12 15:45:00,46.11,46.11,46.03,46.05,125462.0,42.9168,42.9168,42.8424,42.861,125462.0
2024-04-12 15:50:00,46.03,46.22,46.01,46.15,160642.0,42.8424,43.0192,42.8238,42.9541,160642.0
2024-04-12 15:55:00,46.15,46.18,46.08,46.09,126728.0,42.9541,42.982,42.8889,42.8982,126728.0
2024-04-15 09:30:00,45.32,45.65,45.3,45.65,398777.0,42.1815,42.4887,42.1629,42.4887,398777.0
2024-04-15 09:35:00,45.65,45.69,45.53,45.55,71953.0,42.4887,42.5259,42.377,42.3956,71953.0
2024-04-15 09:40:00,45.53,45.53,45.44,45.46,57612.0,42.377,42.377,42.2932,42.3118,57612.0
2024-04-15 09:45:00,45.45,45.61,45.42,45.49,129430.0,42.3025,42.4515,42.2746,42.3398,129430.0
2024-04-15 09:50:00,45.49,45.51,45.38,45.39,38126.0,42.3398,42.3584,42.2374,42.2467,38126.0
2024-04-15 09:55:00,45.38,45.51,45.38,45.47,32225.0,42.2374,42.3584,42.2374,42.3211,32225.0
2024-04-15 10:00:00,45.47,45.53,45.36,45.52,49451.0,42.3211,42.377,42.2188,42.3677,49451.0
2024-04-15 10:05:00,45.54,45.8,45.48,45.79,240832.0,42.3863,42.6283,42.3305,42.619,240832.0
2024-04-15 10:10:00,45.8,46.04,45.78,45.86,317017.0,42.6283,42.8517,42.6097,42.6841,317017.0
2024-04-15 10:15:00,45.85,45.88,45.7,45.77,155019.0,42.6748,42.7028,42.5352,42.6004,155019.0
2024-04-15 10:20:00,45.78,45.96,45.76,45.87,128245.0,42.6097,42.7772,42.5911,42.6934,128245.0
2024-04-15 10:25:00,45.87,45.94,45.84,45.86,114332.0,42.6934,42.7586,42.6655,42.6841,114332.0
2024-04-15 10:30:00,45.85,45.91,45.76,45.9,76129.0,42.6748,42.7307,42.5911,42.7214,76129.0
2024-04-15 10:35:00,45.91,46.06,45.82,46.0,145701.0,42.7307,42.8703,42.6469,42.8144,145701.0
2024-04-15 10:40:00,45.98,46.03,45.88,45.95,180455.0,42.7958,42.8424,42.7028,42.7679,180455.0
2024-04-15 10:45:00,45.94,46.05,45.9,45.91,106850.0,42.7586,42.861,42.7214,42.7307,106850.0
2024-04-15 10:50:00,45.92,46.1,45.91,46.1,97548.0,42.74,42.9075,42.7307,42.9075,97548.0
2024-04-15 10:55:00,46.1,46.15,46.02,46.14,73989.0,42.9075,42.9541,42.8331,42.9447,73989.0
2024-04-15 11:00:00,46.14,46.18,46.02,46.05,68876.0,42.9447,42.982,42.8331,42.861,68876.0
2024-04-15 11:05:00,46.05,46.14,46.02,46.12,29238.0,42.861,42.9447,42.8331,42.9261,29238.0
2024-04-15 11:10:00,46.12,46.12,46.02,46.08,34720.0,42.9261,42.9261,42.8331,42.8889,34720.0
2024-04-15 11:15:00,46.1,46.18,46.09,46.13,58109.0,42.9075,42.982,42.8982,42.9354,58109.0
2024-04-15 11:20:00,46.12,46.2,46.11,46.14,68624.0,42.9261,43.0006,42.9168,42.9447,68624.0
2024-04-15 11:25:00,46.14,46.14,46.02,46.03,30222.0,42.9447,42.9447,42.8331,42.8424,30222.0
2024-04-15 11:30:00,46.02,46.05,45.96,45.96,73845.0,42.8331,42.861,42.7772,42.7772,73845.0
2024-04-15 11:35:00,45.96,46.02,45.9,45.96,101246.0,42.7772,42.8331,42.7214,42.7772,101246.0
2024-04-15 11:40:00,45.96,46.08,45.92,46.06,34143.0,42.7772,42.8889,42.74,42.8703,34143.0
2024-04-15 11:45:00,46.06,46.09,45.99,46.09,29777.0,42.8703,42.8982,42.8051,42.8982,29777.0
2024-04-15 11:50:00,46.08,46.1,45.9,45.9,37630.0,42.8889,42.9075,42.7214,42.7214,37630.0
2024-04-15 11:55:00,45.9,45.96,45.89,45.95,25930.0,42.7214,42.7772,42.7121,42.7679,25930.0
2024-04-15 12:00:00,45.94,45.97,45.88,45.89,16032.0,42.7586,42.7865,42.7028,42.7121,16032.0
2024-04-15 12:05:00,45.89,45.96,45.88,45.88,26740.0,42.7121,42.7772,42.7028,42.7028,26740.0
2024-04-15 12:10:00,45.89,45.95,45.87,45.92,18300.0,42.7121,42.7679,42.6934,42.74,18300.0
2024-04-15 12:15:00,45.93,46.1,45.92,46.1,26241.0,42.7493,42.9075,42.74,42.9075,26241.0
2024-04-15 12:20:00,46.1,46.33,46.06,46.33,48815.0,42.9075,43.1216,42.8703,43.1216,48815.0
2024-04-15 12:25:00,46.32,46.37,46.29,46.33,79729.0,43.1123,43.1588,43.0844,43.1216,79729.0
2024-04-15 12:30:00,46.33,46.48,46.33,46.43,48257.0,43.1216,43.2612,43.1216,43.2147,48257.0
2024-04-15 12:35:00,46.43,46.55,46.41,46.52,50861.0,43.2147,43.3264,43.1961,43.2984,50861.0
2024-04-15 12:40:00,46.49,46.58,46.44,46.53,41508.0,43.2705,43.3543,43.224,43.3077,41508.0
2024-04-15 12:45:00,46.55,46.58,46.47,46.51,32621.0,43.3264,43.3543,43.2519,43.2891,32621.0
2024-04-15 12:50:00,46.51,46.54,46.46,46.48,31487.0,43.2891,43.317,43.2426,43.2612,31487.0
2024-04-15 12:55:00,46.48,46.52,46.44,46.45,41351.0,43.2612,43.2984,43.224,43.2333,41351.0
2024-04-15 13:00:00,46.46,46.53,46.41,46.44,25221.0,43.2426,43.3077,43.1961,43.224,25221.0
2024-04-15 13:05:00,46.45,46.45,46.35,46.38,28849.0,43.2333,43.2333,43.1402,43.1681,28849.0
2024-04-15 13:10:00,46.37,46.51,46.37,46.51,61907.0,43.1588,43.2891,43.1588,43.2891,61907.0
2024-04-15 13:15:00,46.51,46.76,46.49,46.76,106935.0,43.2891,43.5218,43.2705,43.5218,106935.0
2024-04-15 13:20:00,46.75,46.95,46.74,46.94,183592.0,43.5125,43.6987,43.5032,43.6893,183592.0
2024-04-15 13:25:00,46.94,47.29,46.91,47.27,275127.0,43.6893,44.0151,43.6614,43.9965,275127.0
2024-04-15 13:30:00,47.26,47.52,47.26,47.37,454769.0,43.9872,44.2292,43.9872,44.0896,454769.0
2024-04-15 13:35:00,47.37,47.51,47.27,47.5,327413.0,44.0896,44.2199,43.9965,44.2106,327413.0
2024-04-15 13:40:00,47.49,47.58,47.35,47.48,281149.0,44.2013,44.285,44.071,44.192,281149.0
2024-04-15 13:45:00,47.48,47.57,47.4,47.53,87660.0,44.192,44.2757,44.1175,44.2385,87660.0
2024-04-15 13:50:00,47.53,47.64,47.41,47.44,148531.0,44.2385,44.3409,44.1268,44.1547,148531.0
2024-04-15 13:55:00,47.45,47.49,47.35,47.38,130444.0,44.164,44.2013,44.071,44.0989,130444.0
2024-04-15 14:00:00,47.4,47.56,47.39,47.47,64119.0,44.1175,44.2664,44.1082,44.1826,64119.0
2024-04-15 14:05:00,47.49,47.54,47.42,47.5,30317.0,44.2013,44.2478,44.1361,44.2106,30317.0
2024-04-15 14:10:00,47.53,47.65,47.52,47.57,63746.0,44.2385,44.3502,44.2292,44.2757,63746.0
2024-04-15 14:15:00,47.58,47.64,47.53,47.55,209690.0,44.285,44.3409,44.2385,44.2571,209690.0
2024-04-15 14:20:00,47.55,47.65,47.5,47.6,61976.0,44.2571,44.3502,44.2106,44.3036,61976.0
2024-04-15 14:25:00,47.61,47.61,47.44,47.56,56939.0,44.3129,44.3129,44.1547,44.2664,56939.0
2024-04-15 14:30:00,47.56,47.58,47.38,47.41,95938.0,44.2664,44.285,44.0989,44.1268,95938.0
2024-04-15 14:35:00,47.4,47.49,47.32,47.47,87896.0,44.1175,44.2013,44.043,44.1826,87896.0
2024-04-15 14:40:00,47.45,47.52,47.4,47.51,47005.0,44.164,44.2292,44.1175,44.2199,47005.0
2024-04-15 14:45:00,47.51,47.57,47.48,47.57,31805.0,44.2199,44.2757,44.192,44.2757,31805.0
2024-04-15 14:50:00,47.57,47.68,47.54,47.66,42843.0,44.2757,44.3781,44.2478,44.3595,42843.0
2024-04-15 14:55:00,47.65,47.66,47.5,47.58,28023.0,44.3502,44.3595,44.2106,44.285,28023.0
2024-04-15 15:00:00,47.58,47.71,47.56,47.71,57499.0,44.285,44.406,44.2664,44.406,57499.0
2024-04-15 15:05:00,47.7,47.74,47.63,47.64,70142.0,44.3967,44.4339,44.3316,44.3409,70142.0
2024-04-15 15:10:00,47.64,47.7,47.62,47.69,16298.0,44.3409,44.3967,44.3223,44.3874,16298.0
2024-04-15 15:15:00,47.68,47.81,47.63,47.81,37220.0,44.3781,44.4991,44.3316,44.4991,37220.0
2024-04-15 15:20:00,47.8,47.8,47.57,47.62,72844.0,44.4898,44.4898,44.2757,44.3223,72844.0
2024-04-15 15:25:00,47.62,47.73,47.59,47.72,20195.0,44.3223,44.4246,44.2943,44.4153,20195.0
2024-04-15 15:30:00,47.72,47.73,47.57,47.63,64315.0,44.4153,44.4246,44.2757,44.3316,64315.0
2024-04-15 15:35:00,47.63,47.67,47.55,47.57,58974.0,44.3316,44.3688,44.2571,44.2757,58974.0
2024-04-15 15:40:00,47.56,47.68,47.56,47.66,55911.0,44.2664,44.3781,44.2664,44.3595,55911.0
2024-04-15 15:45:00,47.66,47.69,47.5,47.5,174539.0,44.3595,44.3874,44.2106,44.2106,174539.0
2024-04-15 15:50:00,47.51,47.63,47.51,47.58,251395.0,44.2199,44.3316,44.2199,44.285,251395.0
2024-04-15 15:55:00,47.59,47.66,47.53,47.64,104026.0,44.2943,44.3595,44.2385,44.3409,104026.0
2024-04-16 09:30:00,47.7,47.8,47.61,47.65,209445.0,44.3967,44.4898,44.3129,44.3502,209445.0
2024-04-16 09:35:00,47.63,47.86,47.6,47.72,152880.0,44.3316,44.5456,44.3036,44.4153,152880.0
2024-04-16 09:40:00,47.73,47.84,47.66,47.77,120175.0,44.4246,44.527,44.3595,44.4619,120175.0
2024-04-16 09:45:00,47.78,47.94,47.72,47.75,90016.0,44.4712,44.6201,44.4153,44.4433,90016.0
2024-04-16 09:50:00,47.77,47.77,47.65,47.69,97468.0,44.4619,44.4619,44.3502,44.3874,97468.0
2024-04-16 09:55:00,47.7,47.71,47.46,47.53,130652.0,44.3967,44.406,44.1733,44.2385,130652.0
2024-04-16 10:00:00,47.55,47.63,47.5,47.54,40902.0,44.2571,44.3316,44.2106,44.2478,40902.0
2024-04-16 10:05:00,47.55,47.69,47.49,47.51,99709.0,44.2571,44.3874,44.2013,44.2199,99709.0
2024-04-16 10:10:00,47.51,47.59,47.44,47.44,139226.0,44.2199,44.2943,44.1547,44.1547,139226.0
2024-04-16 10:15:00,47.45,47.53,47.35,47.46,142502.0,44.164,44.2385,44.071,44.1733,142502.0
2024-04-16 10:20:00,47.44,47.63,47.39,47.59,79428.0,44.1547,44.3316,44.1082,44.2943,79428.0
2024-04-16 10:25:00,47.59,47.74,47.54,47.73,166440.0,44.2943,44.4339,44.2478,44.4246,166440.0
2024-04-16 10:30:00,47.75,47.77,47.64,47.72,88814.0,44.4433,44.4619,44.3409,44.4153,88814.0
2024-04-16 10:35:00,47.72,47.87,47.68,47.77,91861.0,44.4153,44.5549,44.3781,44.4619,91861.0
2024-04-16 10:40:00,47.77,47.82,47.7,47.71,72461.0,44.4619,44.5084,44.3967,44.406,72461.0
2024-04-16 10:45:00,47.72,47.73,47.62,47.68,58952.0,44.4153,44.4246,44.3223,44.3781,58952.0
2024-04-16 10:50:00,47.66,47.75,47.62,47.65,73641.0,44.3595,44.4433,44.3223,44.3502,73641.0
2024-04-16 10:55:00,47.66,47.74,47.63,47.73,39321.0,44.3595,44.4339,44.3316,44.4246,39321.0
2024-04-16 11:00:00,47.72,47.77,47.61,47.63,112938.0,44.4153,44.4619,44.3129,44.3316,112938.0
2024-04-16 11:05:00,47.65,47.68,47.52,47.57,59812.0,44.3502,44.3781,44.2292,44.2757,59812.0
2024-04-16 11:10:00,47.57,47.65,47.53,47.62,72890.0,44.2757,44.3502,44.2385,44.3223,72890.0
2024-04-16 11:15:00,47.62,47.64,47.52,47.62,52773.0,44.3223,44.3409,44.2292,44.3223,52773.0
2024-04-16 11:20:00,47.62,47.65,47.46,47.47,55017.0,44.3223,44.3502,44.1733,44.1826,55017.0
2024-04-16 11:25:00,47.48,47.49,47.42,47.47,40425.0,44.192,44.2013,44.1361,44.1826,40425.0
2024-04-16 11:30:00,47.47,47.6,47.46,47.53,35695.0,44.1826,44.3036,44.1733,44.2385,35695.0
2024-04-16 11:35:00,47.51,47.6,47.51,47.6,61272.0,44.2199,44.3036,44.2199,44.3036,61272.0
2024-04-16 11:40:00,47.6,47.61,47.49,47.51,30749.0,44.3036,44.3129,44.2013,44.2199,30749.0
2024-04-16 11:45:00,47.51,47.58,47.46,47.51,40645.0,44.2199,44.285,44.1733,44.2199,40645.0
2024-04-16 11:50:00,47.51,47.52,47.33,47.35,103918.0,44.2199,44.2292,44.0523,44.071,103918.0
2024-04-16 11:55:00,47.35,47.59,47.33,47.57,55266.0,44.071,44.2943,44.0523,44.2757,55266.0
2024-04-16 12:00:00,47.58,47.72,47.57,47.65,77472.0,44.285,44.4153,44.2757,44.3502,77472.0
2024-04-16 12:05:00,47.66,47.68,47.48,47.5,86568.0,44.3595,44.3781,44.192,44.2106,86568.0
2024-04-16 12:10:00,47.49,47.56,47.47,47.48,53189.0,44.2013,44.2664,44.1826,44.192,53189.0
2024-04-16 12:15:00,47.48,47.5,47.43,47.47,34560.0,44.192,44.2106,44.1454,44.1826,34560.0
2024-04-16 12:20:00,47.47,47.52,47.45,47.48,27267.0,44.1826,44.2292,44.164,44.192,27267.0
2024-04-16 12:25:00,47.48,47.55,47.39,47.52,28082.0,44.192,44.2571,44.1082,44.2292,28082.0
2024-04-16 12:30:00,47.53,47.54,47.45,47.5,27962.0,44.2385,44.2478,44.164,44.2106,27962.0
2024-04-16 12:35:00,47.53,47.57,47.49,47.51,58308.0,44.2385,44.2757,44.2013,44.2199,58308.0
2024-04-16 12:40:00,47.51,47.56,47.42,47.54,36326.0,44.2199,44.2664,44.1361,44.2478,36326.0
2024-04-16 12:45:00,47.53,47.54,47.4,47.44,22045.0,44.2385,44.2478,44.1175,44.1547,22045.0
2024-04-16 12:50:00,47.41,47.46,47.36,47.46,41636.0,44.1268,44.1733,44.0803,44.1733,41636.0
2024-04-16 12:55:00,47.46,47.53,47.41,47.45,30266.0,44.1733,44.2385,44.1268,44.164,30266.0
2024-04-16 13:00:00,47.45,47.58,47.42,47.55,34087.0,44.164,44.285,44.1361,44.2571,34087.0
2024-04-16 13:05:00,47.57,47.58,47.4,47.42,39678.0,44.2757,44.285,44.1175,44.1361,39678.0
2024-04-16 13:10:00,47.46,47.55,47.41,47.45,44439.0,44.1733,44.2571,44.1268,44.164,44439.0
2024-04-16 13:15:00,47.45,47.5,47.41,47.45,45456.0,44.164,44.2106,44.1268,44.164,45456.0
2024-04-16 13:20:00,47.45,47.47,47.39,47.39,23024.0,44.164,44.1826,44.1082,44.1082,23024.0
2024-04-16 13:25:00,47.4,47.56,47.37,47.54,24966.0,44.1175,44.2664,44.0896,44.2478,24966.0
2024-04-16 13:30:00,47.52,47.95,47.5,47.71,248204.0,44.2292,44.6294,44.2106,44.406,248204.0
2024-04-16 13:35:00,47.71,47.71,47.45,47.59,133713.0,44.406,44.406,44.164,44.2943,133713.0
2024-04-16 13:40:00,47.59,47.59,47.43,47.57,50577.0,44.2943,44.2943,44.1454,44.2757,50577.0
2024-04-16 13:45:00,47.56,47.71,47.49,47.71,54222.0,44.2664,44.406,44.2013,44.406,54222.0
2024-04-16 13:50:00,47.71,47.84,47.55,47.62,80681.0,44.406,44.527,44.2571,44.3223,80681.0
2024-04-16 13:55:00,47.63,47.68,47.56,47.57,28232.0,44.3316,44.3781,44.2664,44.2757,28232.0
2024-04-16 14:00:00,47.59,47.68,47.49,47.49,40926.0,44.2943,44.3781,44.2013,44.2013,40926.0
2024-04-16 14:05:00,47.5,47.53,47.09,47.1,211311.0,44.2106,44.2385,43.829,43.8383,211311.0
2024-04-16 14:10:00,47.11,47.41,47.06,47.41,134203.0,43.8476,44.1268,43.801,44.1268,134203.0
2024-04-16 14:15:00,47.4,47.62,47.38,47.59,119245.0,44.1175,44.3223,44.0989,44.2943,119245.0
2024-04-16 14:20:00,47.6,47.81,47.56,47.68,80360.0,44.3036,44.4991,44.2664,44.3781,80360.0
2024-04-16 14:25:00,47.7,47.8,47.55,47.74,77626.0,44.3967,44.4898,44.2571,44.4339,77626.0
2024-04-16 14:30:00,47.75,47.75,47.52,47.52,79810.0,44.4433,44.4433,44.2292,44.2292,79810.0
2024-04-16 14:35:00,47.52,47.64,47.47,47.54,88320.0,44.2292,44.3409,44.1826,44.2478,88320.0
2024-04-16 14:40:00,47.54,47.58,47.46,47.51,51127.0,44.2478,44.285,44.1733,44.2199,51127.0
2024-04-16 14:45:00,47.54,47.59,47.43,47.53,34521.0,44.2478,44.2943,44.1454,44.2385,34521.0
2024-04-16 14:50:00,47.52,47.52,47.3,47.33,87518.0,44.2292,44.2292,44.0244,44.0523,87518.0
2024-04-16 14:55:00,47.34,47.38,47.26,47.27,32816.0,44.0616,44.0989,43.9872,43.9965,32816.0
2024-04-16 15:00:00,47.25,47.36,47.23,47.36,42210.0,43.9779,44.0803,43.9593,44.0803,42210.0
2024-04-16 15:05:00,47.39,47.39,47.31,47.36,28992.0,44.1082,44.1082,44.0337,44.0803,28992.0
2024-04-16 15:10:00,47.35,47.38,47.31,47.38,19148.0,44.071,44.0989,44.0337,44.0989,19148.0
2024-04-16 15:15:00,47.4,47.45,47.33,47.33,38878.0,44.1175,44.164,44.0523,44.0523,38878.0
2024-04-16 15:20:00,47.36,47.4,47.29,47.32,19754.0,44.0803,44.1175,44.0151,44.043,19754.0
2024-04-16 15:25:00,47.32,47.33,47.25,47.29,11209.0,44.043,44.0523,43.9779,44.0151,11209.0
2024-04-16 15:30:00,47.29,47.56,47.29,47.56,35568.0,44.0151,44.2664,44.0151,44.2664,35568.0
2024-04-16 15:35:00,47.59,47.61,47.42,47.44,55050.0,44.2943,44.3129,44.1361,44.1547,55050.0
2024-04-16 15:40:00,47.44,47.56,47.44,47.48,105424.0,44.1547,44.2664,44.1547,44.192,105424.0
2024-04-16 15:45:00,47.47,47.54,47.39,47.43,88648.0,44.1826,44.2478,44.1082,44.1454,88648.0
2024-04-16 15:50:00,47.45,47.48,47.39,47.44,180447.0,44.164,44.192,44.1082,44.1547,180447.0
2024-04-16 15:55:00,47.43,47.66,47.42,47.64,135285.0,44.1454,44.3595,44.1361,44.3409,135285.0
2024-04-17 09:30:00,47.22,47.39,47.22,47.38,100306.0,43.95,44.1082,43.95,44.0989,100306.0
2024-04-17 09:35:00,47.38,47.44,47.24,47.33,26343.0,44.0989,44.1547,43.9686,44.0523,26343.0
2024-04-17 09:40:00,47.33,47.46,47.32,47.35,43058.0,44.0523,44.1733,44.043,44.071,43058.0
2024-04-17 09:45:00,47.35,47.5,47.31,47.49,35549.0,44.071,44.2106,44.0337,44.2013,35549.0
2024-04-17 09:50:00,47.5,47.62,47.45,47.56,47224.0,44.2106,44.3223,44.164,44.2664,47224.0
2024-04-17 09:55:00,47.55,47.66,47.51,47.57,51336.0,44.2571,44.3595,44.2199,44.2757,51336.0
2024-04-17 10:00:00,47.56,47.84,47.56,47.8,90882.0,44.2664,44.527,44.2664,44.4898,90882.0
2024-04-17 10:05:00,47.81,47.82,47.67,47.75,120169.0,44.4991,44.5084,44.3688,44.4433,120169.0
2024-04-17 10:10:00,47.76,47.96,47.74,47.87,104250.0,44.4526,44.6387,44.4339,44.5549,104250.0
2024-04-17 10:15:00,47.87,47.93,47.81,47.85,125276.0,44.5549,44.6108,44.4991,44.5363,125276.0
2024-04-17 10:20:00,47.85,48.01,47.83,47.9,99819.0,44.5363,44.6852,44.5177,44.5829,99819.0
2024-04-17 10:25:00,47.89,47.89,47.74,47.79,121883.0,44.5736,44.5736,44.4339,44.4805,121883.0
2024-04-17 10:30:00,47.79,47.88,47.75,47.87,136334.0,44.4805,44.5643,44.4433,44.5549,136334.0
2024-04-17 10:35:00,47.87,47.96,47.82,47.9,94012.0,44.5549,44.6387,44.5084,44.5829,94012.0
2024-04-17 10:40:00,47.92,47.94,47.83,47.88,124474.0,44.6015,44.6201,44.5177,44.5643,124474.0
2024-04-17 10:45:00,47.88,47.92,47.74,47.77,64826.0,44.5643,44.6015,44.4339,44.4619,64826.0
2024-04-17 10:50:00,47.77,48.25,47.76,48.19,194077.0,44.4619,44.9086,44.4526,44.8528,194077.0
2024-04-17 10:55:00,48.19,48.2,48.02,48.04,126782.0,44.8528,44.8621,44.6946,44.7132,126782.0
2024-04-17 11:00:00,48.05,48.05,47.8,47.81,152329.0,44.7225,44.7225,44.4898,44.4991,152329.0
2024-04-17 11:05:00,47.81,48.04,47.81,47.98,166643.0,44.4991,44.7132,44.4991,44.6573,166643.0
2024-04-17 11:10:00,47.96,48.1,47.94,48.06,89868.0,44.6387,44.769,44.6201,44.7318,89868.0
2024-04-17 11:15:00,48.06,48.16,47.99,48.15,83798.0,44.7318,44.8249,44.6666,44.8156,83798.0
2024-04-17 11:20:00,48.15,48.19,48.04,48.09,88517.0,44.8156,44.8528,44.7132,44.7597,88517.0
2024-04-17 11:25:00,48.1,48.23,48.03,48.23,76823.0,44.769,44.89,44.7039,44.89,76823.0
2024-04-17 11:30:00,48.23,48.45,48.2,48.41,199102.0,44.89,45.0948,44.8621,45.0575,199102.0
2024-04-17 11:35:00,48.41,48.43,48.34,48.4,177713.0,45.0575,45.0762,44.9924,45.0482,177713.0
2024-04-17 11:40:00,48.4,48.4,48.27,48.31,114164.0,45.0482,45.0482,44.9272,44.9645,114164.0
2024-04-17 11:45:00,48.31,48.44,48.29,48.4,78321.0,44.9645,45.0855,44.9459,45.0482,78321.0
2024-04-17 11:50:00,48.4,48.4,48.31,48.32,56292.0,45.0482,45.0482,44.9645,44.9738,56292.0
2024-04-17 11:55:00,48.34,48.37,48.28,48.35,24480.0,44.9924,45.0203,44.9366,45.0017,24480.0
2024-04-17 12:00:00,48.34,48.55,48.33,48.54,124983.0,44.9924,45.1879,44.9831,45.1785,124983.0
2024-04-17 12:05:00,48.54,48.7,48.54,48.66,132245.0,45.1785,45.3275,45.1785,45.2902,132245.0
2024-04-17 12:10:00,48.65,48.65,48.5,48.54,184160.0,45.2809,45.2809,45.1413,45.1785,184160.0
2024-04-17 12:15:00,48.53,48.63,48.51,48.62,38831.0,45.1692,45.2623,45.1506,45.253,38831.0
2024-04-17 12:20:00,48.62,48.74,48.53,48.72,78575.0,45.253,45.3647,45.1692,45.3461,78575.0
2024-04-17 12:25:00,48.73,48.73,48.61,48.69,58548.0,45.3554,45.3554,45.2437,45.3182,58548.0
2024-04-17 12:30:00,48.69,48.76,48.65,48.71,58023.0,45.3182,45.3833,45.2809,45.3368,58023.0
2024-04-17 12:35:00,48.72,48.8,48.71,48.78,110702.0,45.3461,45.4205,45.3368,45.4019,110702.0
2024-04-17 12:40:00,48.79,48.96,48.74,48.96,84329.0,45.4112,45.5695,45.3647,45.5695,84329.0
2024-04-17 12:45:00,48.95,49.03,48.83,48.84,115125.0,45.5602,45.6346,45.4485,45.4578,115125.0
2024-04-17 12:50:00,48.84,48.89,48.8,48.83,54422.0,45.4578,45.5043,45.4205,45.4485,54422.0
2024-04-17 12:55:00,48.84,48.95,48.84,48.9,51223.0,45.4578,45.5602,45.4578,45.5136,51223.0
2024-04-17 13:00:00,48.89,48.92,48.74,48.76,82090.0,45.5043,45.5322,45.3647,45.3833,82090.0
2024-04-17 13:05:00,48.77,48.8,48.63,48.65,97893.0,45.3926,45.4205,45.2623,45.2809,97893.0
2024-04-17 13:10:00,48.65,48.73,48.62,48.69,75874.0,45.2809,45.3554,45.253,45.3182,75874.0
2024-04-17 13:15:00,48.66,48.69,48.53,48.61,72703.0,45.2902,45.3182,45.1692,45.2437,72703.0
2024-04-17 13:20:00,48.6,48.66,48.53,48.63,54510.0,45.2344,45.2902,45.1692,45.2623,54510.0
2024-04-17 13:25:00,48.62,48.67,48.51,48.51,72340.0,45.253,45.2995,45.1506,45.1506,72340.0
2024-04-17 13:30:00,48.52,48.55,48.47,48.52,30271.0,45.1599,45.1879,45.1134,45.1599,30271.0
2024-04-17 13:35:00,48.51,48.52,48.4,48.47,24300.0,45.1506,45.1599,45.0482,45.1134,24300.0
2024-04-17 13:40:00,48.47,48.59,48.41,48.51,23378.0,45.1134,45.2251,45.0575,45.1506,23378.0
2024-04-17 13:45:00,48.5,48.63,48.47,48.48,27764.0,45.1413,45.2623,45.1134,45.1227,27764.0
2024-04-17 13:50:00,48.46,48.58,48.39,48.42,66457.0,45.1041,45.2158,45.0389,45.0669,66457.0
2024-04-17 13:55:00,48.43,48.43,48.34,48.37,41741.0,45.0762,45.0762,44.9924,45.0203,41741.0
2024-04-17 14:00:00,48.41,48.46,48.36,48.38,25772.0,45.0575,45.1041,45.011,45.0296,25772.0
2024-04-17 14:05:00,48.39,48.45,48.37,48.41,16865.0,45.0389,45.0948,45.0203,45.0575,16865.0
2024-04-17 14:10:00,48.45,48.55,48.41,48.5,67861.0,45.0948,45.1879,45.0575,45.1413,67861.0
2024-04-17 14:15:00,48.5,48.62,48.44,48.49,35742.0,45.1413,45.253,45.0855,45.132,35742.0
2024-04-17 14:20:00,48.49,48.59,48.49,48.53,70795.0,45.132,45.2251,45.132,45.1692,70795.0
2024-04-17 14:25:00,48.53,48.57,48.41,48.54,21106.0,45.1692,45.2065,45.0575,45.1785,21106.0
2024-04-17 14:30:00,48.52,48.58,48.5,48.57,45669.0,45.1599,45.2158,45.1413,45.2065,45669.0
2024-04-17 14:35:00,48.56,48.66,48.51,48.54,66738.0,45.1972,45.2902,45.1506,45.1785,66738.0
2024-04-17 14:40:00,48.54,48.54,48.11,48.11,192266.0,45.1785,45.1785,44.7783,44.7783,192266.0
2024-04-17 14:45:00,48.11,48.32,48.08,48.3,108971.0,44.7783,44.9738,44.7504,44.9552,108971.0
2024-04-17 14:50:00,48.29,48.57,48.23,48.54,91936.0,44.9459,45.2065,44.89,45.1785,91936.0
2024-04-17 14:55:00,48.55,48.63,48.49,48.57,100088.0,45.1879,45.2623,45.132,45.2065,100088.0
2024-04-17 15:00:00,48.57,48.73,48.57,48.72,78630.0,45.2065,45.3554,45.2065,45.3461,78630.0
2024-04-17 15:05:00,48.73,48.77,48.67,48.72,107441.0,45.3554,45.3926,45.2995,45.3461,107441.0
2024-04-17 15:10:00,48.72,48.82,48.67,48.79,48763.0,45.3461,45.4392,45.2995,45.4112,48763.0
2024-04-17 15:15:00,48.8,48.8,48.58,48.64,66460.0,45.4205,45.4205,45.2158,45.2716,66460.0
2024-04-17 15:20:00,48.65,48.77,48.61,48.72,37038.0,45.2809,45.3926,45.2437,45.3461,37038.0
2024-04-17 15:25:00,48.74,48.84,48.68,48.83,27381.0,45.3647,45.4578,45.3088,45.4485,27381.0
2024-04-17 15:30:00,48.81,48.84,48.7,48.72,53353.0,45.4298,45.4578,45.3275,45.3461,53353.0
2024-04-17 15:35:00,48.73,48.83,48.71,48.79,37124.0,45.3554,45.4485,45.3368,45.4112,37124.0
2024-04-17 15:40:00,48.78,48.86,48.64,48.66,113588.0,45.4019,45.4764,45.2716,45.2902,113588.0
2024-04-17 15:45:00,48.66,48.7,48.51,48.56,121753.0,45.2902,45.3275,45.1506,45.1972,121753.0
2024-04-17 15:50:00,48.55,48.71,48.53,48.58,195253.0,45.1879,45.3368,45.1692,45.2158,195253.0
2024-04-17 15:55:00,48.59,48.85,48.58,48.83,193358.0,45.2251,45.4671,45.2158,45.4485,193358.0
2024-04-18 09:30:00,48.74,48.99,48.71,48.95,332965.0,45.3647,45.5974,45.3368,45.5602,332965.0
2024-04-18 09:35:00,48.96,49.41,48.91,49.35,110262.0,45.5695,45.9883,45.5229,45.9325,110262.0
2024-04-18 09:40:00,49.36,49.36,49.15,49.16,59037.0,45.9418,45.9418,45.7463,45.7556,59037.0
2024-04-18 09:45:00,49.18,49.2,48.94,48.95,123135.0,45.7742,45.7928,45.5508,45.5602,123135.0
2024-04-18 09:50:00,48.95,49.13,48.88,49.11,38095.0,45.5602,45.7277,45.495,45.7091,38095.0
2024-04-18 09:55:00,49.13,49.14,48.99,49.06,25161.0,45.7277,45.737,45.5974,45.6625,25161.0
2024-04-18 10:00:00,49.1,49.22,49.06,49.13,128722.0,45.6998,45.8115,45.6625,45.7277,128722.0
2024-04-18 10:05:00,49.14,49.15,48.9,48.9,222148.0,45.737,45.7463,45.5136,45.5136,222148.0
2024-04-18 10:10:00,48.91,48.96,48.85,48.88,165015.0,45.5229,45.5695,45.4671,45.495,165015.0
2024-04-18 10:15:00,48.87,48.93,48.78,48.85,137805.0,45.4857,45.5415,45.4019,45.4671,137805.0
2024-04-18 10:20:00,48.86,48.93,48.83,48.91,188541.0,45.4764,45.5415,45.4485,45.5229,188541.0
2024-04-18 10:25:00,48.92,48.92,48.74,48.84,83287.0,45.5322,45.5322,45.3647,45.4578,83287.0
2024-04-18 10:30:00,48.84,48.84,48.7,48.71,97952.0,45.4578,45.4578,45.3275,45.3368,97952.0
2024-04-18 10:35:00,48.71,48.74,48.54,48.67,132764.0,45.3368,45.3647,45.1785,45.2995,132764.0
2024-04-18 10:40:00,48.68,48.69,48.56,48.56,45324.0,45.3088,45.3182,45.1972,45.1972,45324.0
2024-04-18 10:45:00,48.54,48.64,48.49,48.55,85149.0,45.1785,45.2716,45.132,45.1879,85149.0
2024-04-18 10:50:00,48.54,48.63,48.5,48.59,59175.0,45.1785,45.2623,45.1413,45.2251,59175.0
2024-04-18 10:55:00,48.57,48.6,48.41,48.52,186326.0,45.2065,45.2344,45.0575,45.1599,186326.0
2024-04-18 11:00:00,48.51,48.61,48.49,48.61,70335.0,45.1506,45.2437,45.132,45.2437,70335.0
2024-04-18 11:05:00,48.6,48.6,48.45,48.48,38979.0,45.2344,45.2344,45.0948,45.1227,38979.0
2024-04-18 11:10:00,48.48,48.54,48.4,48.46,75178.0,45.1227,45.1785,45.0482,45.1041,75178.0
2024-04-18 11:15:00,48.46,48.47,48.35,48.44,69788.0,45.1041,45.1134,45.0017,45.0855,69788.0
2024-04-18 11:20:00,48.44,48.45,48.33,48.37,68297.0,45.0855,45.0948,44.9831,45.0203,68297.0
2024-04-18 11:25:00,48.37,48.59,48.37,48.56,74766.0,45.0203,45.2251,45.0203,45.1972,74766.0
2024-04-18 11:30:00,48.55,48.62,48.51,48.55,81228.0,45.1879,45.253,45.1506,45.1879,81228.0
2024-04-18 11:35:00,48.52,48.61,48.52,48.56,36144.0,45.1599,45.2437,45.1599,45.1972,36144.0
2024-04-18 11:40:00,48.58,48.65,48.56,48.56,43278.0,45.2158,45.2809,45.1972,45.1972,43278.0
2024-04-18 11:45:00,48.56,48.64,48.55,48.62,35106.0,45.1972,45.2716,45.1879,45.253,35106.0
2024-04-18 11:50:00,48.62,48.67,48.6,48.62,21395.0,45.253,45.2995,45.2344,45.253,21395.0
2024-04-18 11:55:00,48.61,48.63,48.57,48.62,22300.0,45.2437,45.2623,45.2065,45.253,22300.0
2024-04-18 12:00:00,48.62,48.64,48.52,48.64,43260.0,45.253,45.2716,45.1599,45.2716,43260.0
2024-04-18 12:05:00,48.65,48.74,48.64,48.71,39919.0,45.2809,45.3647,45.2716,45.3368,39919.0
2024-04-18 12:10:00,48.7,48.74,48.63,48.74,18264.0,45.3275,45.3647,45.2623,45.3647,18264.0
2024-04-18 12:15:00,48.74,48.75,48.66,48.66,28749.0,45.3647,45.374,45.2902,45.2902,28749.0
2024-04-18 12:20:00,48.68,48.71,48.65,48.69,32656.0,45.3088,45.3368,45.2809,45.3182,32656.0
2024-04-18 12:25:00,48.7,48.73,48.63,48.67,24318.0,45.3275,45.3554,45.2623,45.2995,24318.0
2024-04-18 12:30:00,48.67,48.9,48.67,48.88,43932.0,45.2995,45.5136,45.2995,45.495,43932.0
2024-04-18 12:35:00,48.87,48.87,48.65,48.72,101989.0,45.4857,45.4857,45.2809,45.3461,101989.0
2024-04-18 12:40:00,48.72,48.88,48.7,48.84,35427.0,45.3461,45.495,45.3275,45.4578,35427.0
2024-04-18 12:45:00,48.83,49.05,48.83,48.99,72061.0,45.4485,45.6532,45.4485,45.5974,72061.0
2024-04-18 12:50:00,48.99,49.12,48.95,49.07,65451.0,45.5974,45.7184,45.5602,45.6718,65451.0
2024-04-18 12:55:00,49.07,49.1,49.0,49.09,52078.0,45.6718,45.6998,45.6067,45.6905,52078.0
2024-04-18 13:00:00,49.08,49.09,49.0,49.06,75489.0,45.6811,45.6905,45.6067,45.6625,75489.0
2024-04-18 13:05:00,49.06,49.15,49.05,49.06,92659.0,45.6625,45.7463,45.6532,45.6625,92659.0
2024-04-18 13:10:00,49.06,49.25,49.06,49.2,58381.0,45.6625,45.8394,45.6625,45.7928,58381.0
2024-04-18 13:15:00,49.21,49.38,49.17,49.29,113708.0,45.8021,45.9604,45.7649,45.8766,113708.0
2024-04-18 13:20:00,49.29,49.48,49.24,49.47,156718.0,45.8766,46.0534,45.8301,46.0441,156718.0
2024-04-18 13:25:00,49.47,49.49,49.19,49.21,87313.0,46.0441,46.0628,45.7835,45.8021,87313.0
2024-04-18 13:30:00,49.21,49.33,49.18,49.31,30699.0,45.8021,45.9138,45.7742,45.8952,30699.0
2024-04-18 13:35:00,49.31,49.38,49.26,49.35,18974.0,45.8952,45.9604,45.8487,45.9325,18974.0
2024-04-18 13:40:00,49.35,49.48,49.3,49.32,45468.0,45.9325,46.0534,45.8859,45.9045,45468.0
2024-04-18 13:45:00,49.33,49.34,49.25,49.29,18651.0,45.9138,45.9231,45.8394,45.8766,18651.0
2024-04-18 13:50:00,49.32,49.46,49.32,49.43,34642.0,45.9045,46.0348,45.9045,46.0069,34642.0
2024-04-18 13:55:00,49.41,49.44,49.34,49.35,58918.0,45.9883,46.0162,45.9231,45.9325,58918.0
2024-04-18 14:00:00,49.36,49.44,49.35,49.4,32719.0,45.9418,46.0162,45.9325,45.979,32719.0
2024-04-18 14:05:00,49.4,49.51,49.39,49.47,33082.0,45.979,46.0814,45.9697,46.0441,33082.0
2024-04-18 14:10:00,49.44,49.55,49.36,49.38,88900.0,46.0162,46.1186,45.9418,45.9604,88900.0
2024-04-18 14:15:00,49.39,49.39,49.26,49.3,22239.0,45.9697,45.9697,45.8487,45.8859,22239.0
2024-04-18 14:20:00,49.3,49.33,49.17,49.23,32699.0,45.8859,45.9138,45.7649,45.8208,32699.0
2024-04-18 14:25:00,49.25,49.39,49.2,49.37,27600.0,45.8394,45.9697,45.7928,45.9511,27600.0
2024-04-18 14:30:00,49.34,49.56,49.34,49.54,55527.0,45.9231,46.1279,45.9231,46.1093,55527.0
2024-04-18 14:35:00,49.53,49.54,49.43,49.47,44426.0,46.1,46.1093,46.0069,46.0441,44426.0
2024-04-18 14:40:00,49.45,49.48,49.37,49.38,37198.0,46.0255,46.0534,45.9511,45.9604,37198.0
2024-04-18 14:45:00,49.41,49.46,49.37,49.38,11204.0,45.9883,46.0348,45.9511,45.9604,11204.0
2024-04-18 14:50:00,49.38,49.5,49.38,49.46,33374.0,45.9604,46.0721,45.9604,46.0348,33374.0
2024-04-18 14:55:00,49.46,49.53,49.44,49.51,17759.0,46.0348,46.1,46.0162,46.0814,17759.0
2024-04-18 15:00:00,49.51,49.51,49.29,49.34,54479.0,46.0814,46.0814,45.8766,45.9231,54479.0
2024-04-18 15:05:00,49.36,49.36,49.21,49.3,3600.0,45.9418,45.9418,45.8021,45.8859,3600.0
2024-04-18 15:10:00,49.32,49.37,49.21,49.32,28703.0,45.9045,45.9511,45.8021,45.9045,28703.0
2024-04-18 15:15:00,49.32,49.42,49.31,49.38,18088.0,45.9045,45.9976,45.8952,45.9604,18088.0
2024-04-18 15:20:00,49.37,49.44,49.31,49.33,29817.0,45.9511,46.0162,45.8952,45.9138,29817.0
2024-04-18 15:25:00,49.34,49.44,49.33,49.36,40478.0,45.9231,46.0162,45.9138,45.9418,40478.0
2024-04-18 15:30:00,49.33,49.35,49.27,49.31,61452.0,45.9138,45.9325,45.858,45.8952,61452.0
2024-04-18 15:35:00,49.29,49.34,49.23,49.34,17184.0,45.8766,45.9231,45.8208,45.9231,17184.0
2024-04-18 15:40:00,49.33,49.37,49.24,49.27,46793.0,45.9138,45.9511,45.8301,45.858,46793.0
2024-04-18 15:45:00,49.27,49.31,49.24,49.28,77033.0,45.858,45.8952,45.8301,45.8673,77033.0
2024-04-18 15:50:00,49.28,49.51,49.18,49.5,207930.0,45.8673,46.0814,45.7742,46.0721,207930.0
2024-04-18 15:55:00,49.49,49.53,49.4,49.47,134014.0,46.0628,46.1,45.979,46.0441,134014.0
2024-04-19 09:30:00,49.74,50.0,49.73,49.84,360793.0,46.2954,46.5374,46.2861,46.3885,360793.0
2024-04-19 09:35:00,49.86,50.08,49.81,50.04,82502.0,46.4071,46.6119,46.3606,46.5747,82502.0
2024-04-19 09:40:00,50.03,50.07,49.7,49.74,93712.0,46.5654,46.6026,46.2582,46.2954,93712.0
2024-04-19 09:45:00,49.77,49.92,49.62,49.88,90051.0,46.3234,46.463,46.1838,46.4257,90051.0
2024-04-19 09:50:00,49.9,50.1,49.82,49.84,71755.0,46.4444,46.6305,46.3699,46.3885,71755.0
2024-04-19 09:55:00,49.87,49.99,49.83,49.95,22086.0,46.4164,46.5281,46.3792,46.4909,22086.0
2024-04-19 10:00:00,49.96,50.04,49.86,49.98,65392.0,46.5002,46.5747,46.4071,46.5188,65392.0
2024-04-19 10:05:00,50.01,50.1,49.93,50.06,102475.0,46.5467,46.6305,46.4723,46.5933,102475.0
2024-04-19 10:10:00,50.06,50.23,50.04,50.22,175881.0,46.5933,46.7515,46.5747,46.7422,175881.0
2024-04-19 10:15:00,50.19,50.33,50.11,50.33,95085.0,46.7143,46.8446,46.6398,46.8446,95085.0
2024-04-19 10:20:00,50.33,50.49,50.26,50.49,126670.0,46.8446,46.9935,46.7794,46.9935,126670.0
2024-04-19 10:25:00,50.46,50.6,50.4,50.41,148830.0,46.9656,47.0959,46.9097,46.919,148830.0
2024-04-19 10:30:00,50.42,50.44,50.26,50.34,117920.0,46.9284,46.947,46.7794,46.8539,117920.0
2024-04-19 10:35:00,50.35,50.56,50.34,50.55,51445.0,46.8632,47.0587,46.8539,47.0493,51445.0
2024-04-19 10:40:00,50.53,50.56,50.32,50.32,57204.0,47.0307,47.0587,46.8353,46.8353,57204.0
2024-04-19 10:45:00,50.32,50.35,50.18,50.23,192726.0,46.8353,46.8632,46.705,46.7515,192726.0
2024-04-19 10:50:00,50.21,50.29,50.15,50.22,93692.0,46.7329,46.8074,46.6771,46.7422,93692.0
2024-04-19 10:55:00,50.24,50.37,50.19,50.32,112967.0,46.7608,46.8818,46.7143,46.8353,112967.0
2024-04-19 11:00:00,50.34,50.53,50.34,50.51,77083.0,46.8539,47.0307,46.8539,47.0121,77083.0
2024-04-19 11:05:00,50.5,50.55,50.36,50.37,55242.0,47.0028,47.0493,46.8725,46.8818,55242.0
2024-04-19 11:10:00,50.36,50.49,50.35,50.46,47312.0,46.8725,46.9935,46.8632,46.9656,47312.0
2024-04-19 11:15:00,50.45,50.62,50.43,50.6,74784.0,46.9563,47.1145,46.9377,47.0959,74784.0
2024-04-19 11:20:00,50.59,50.69,50.57,50.65,37971.0,47.0866,47.1797,47.068,47.1424,37971.0
2024-04-19 11:25:00,50.68,50.71,50.63,50.65,68219.0,47.1703,47.1983,47.1238,47.1424,68219.0
2024-04-19 11:30:00,50.64,50.71,50.57,50.7,105236.0,47.1331,47.1983,47.068,47.189,105236.0
2024-04-19 11:35:00,50.69,50.78,50.62,50.65,117043.0,47.1797,47.2634,47.1145,47.1424,117043.0
2024-04-19 11:40:00,50.64,50.7,50.58,50.63,75213.0,47.1331,47.189,47.0773,47.1238,75213.0
2024-04-19 11:45:00,50.63,50.64,50.55,50.63,57065.0,47.1238,47.1331,47.0493,47.1238,57065.0
2024-04-19 11:50:00,50.63,50.74,50.58,50.74,45752.0,47.1238,47.2262,47.0773,47.2262,45752.0
2024-04-19 11:55:00,50.73,50.88,50.71,50.87,48063.0,47.2169,47.3565,47.1983,47.3472,48063.0
2024-04-19 12:00:00,50.88,50.93,50.73,50.92,33396.0,47.3565,47.403,47.2169,47.3937,33396.0
2024-04-19 12:05:00,50.93,51.07,50.91,50.99,48375.0,47.403,47.5333,47.3844,47.4589,48375.0
2024-04-19 12:10:00,51.0,51.25,51.0,51.24,42028.0,47.4682,47.7009,47.4682,47.6916,42028.0
2024-04-19 12:15:00,51.24,51.26,51.16,51.25,72172.0,47.6916,47.7102,47.6171,47.7009,72172.0
2024-04-19 12:20:00,51.25,51.28,51.17,51.27,49451.0,47.7009,47.7288,47.6264,47.7195,49451.0
2024-04-19 12:25:00,51.26,51.35,51.2,51.35,53264.0,47.7102,47.7939,47.6543,47.7939,53264.0
2024-04-19 12:30:00,51.34,51.34,51.23,51.24,34675.0,47.7846,47.7846,47.6823,47.6916,34675.0
2024-04-19 12:35:00,51.24,51.35,51.23,51.33,23154.0,47.6916,47.7939,47.6823,47.7753,23154.0
2024-04-19 12:40:00,51.34,51.36,51.14,51.15,67439.0,47.7846,47.8033,47.5985,47.6078,67439.0
2024-04-19 12:45:00,51.18,51.19,51.09,51.16,50771.0,47.6357,47.645,47.552,47.6171,50771.0
2024-04-19 12:50:00,51.13,51.14,50.91,51.06,97561.0,47.5892,47.5985,47.3844,47.524,97561.0
2024-04-19 12:55:00,51.05,51.05,50.92,50.92,26309.0,47.5147,47.5147,47.3937,47.3937,26309.0
2024-04-19 13:00:00,50.94,50.95,50.84,50.9,30021.0,47.4123,47.4216,47.3193,47.3751,30021.0
2024-04-19 13:05:00,50.91,50.95,50.85,50.85,40649.0,47.3844,47.4216,47.3286,47.3286,40649.0
2024-04-19 13:10:00,50.86,50.9,50.81,50.87,23915.0,47.3379,47.3751,47.2913,47.3472,23915.0
2024-04-19 13:15:00,50.9,50.95,50.74,50.78,75729.0,47.3751,47.4216,47.2262,47.2634,75729.0
2024-04-19 13:20:00,50.79,50.91,50.79,50.88,23869.0,47.2727,47.3844,47.2727,47.3565,23869.0
2024-04-19 13:25:00,50.87,51.07,50.87,51.04,35037.0,47.3472,47.5333,47.3472,47.5054,35037.0
2024-04-19 13:30:00,51.04,51.04,50.89,50.95,21781.0,47.5054,47.5054,47.3658,47.4216,21781.0
2024-04-19 13:35:00,50.96,51.05,50.91,51.05,25424.0,47.431,47.5147,47.3844,47.5147,25424.0
2024-04-19 13:40:00,51.05,51.05,50.95,51.01,20153.0,47.5147,47.5147,47.4216,47.4775,20153.0
2024-04-19 13:45:00,50.98,50.98,50.84,50.84,25114.0,47.4496,47.4496,47.3193,47.3193,25114.0
2024-04-19 13:50:00,50.81,50.81,50.64,50.66,53464.0,47.2913,47.2913,47.1331,47.1517,53464.0
2024-04-19 13:55:00,50.62,50.95,50.6,50.89,57984.0,47.1145,47.4216,47.0959,47.3658,57984.0
2024-04-19 14:00:00,50.9,51.15,50.9,51.12,45020.0,47.3751,47.6078,47.3751,47.5799,45020.0
2024-04-19 14:05:00,51.11,51.23,50.95,51.13,113988.0,47.5706,47.6823,47.4216,47.5892,113988.0
2024-04-19 14:10:00,51.1,51.14,51.01,51.14,27242.0,47.5613,47.5985,47.4775,47.5985,27242.0
2024-04-19 14:15:00,51.13,51.23,51.09,51.09,63969.0,47.5892,47.6823,47.552,47.552,63969.0
2024-04-19 14:20:00,51.1,51.13,51.05,51.05,30852.0,47.5613,47.5892,47.5147,47.5147,30852.0
2024-04-19 14:25:00,51.06,51.33,51.06,51.33,52591.0,47.524,47.7753,47.524,47.7753,52591.0
2024-04-19 14:30:00,51.34,51.34,51.22,51.29,51713.0,47.7846,47.7846,47.673,47.7381,51713.0
2024-04-19 14:35:00,51.29,51.53,51.28,51.51,77836.0,47.7381,47.9615,47.7288,47.9429,77836.0
2024-04-19 14:40:00,51.51,51.66,51.51,51.66,150285.0,47.9429,48.0825,47.9429,48.0825,150285.0
2024-04-19 14:45:00,51.64,51.77,51.58,51.59,134301.0,48.0639,48.1849,48.008,48.0173,134301.0
2024-04-19 14:50:00,51.58,51.72,51.55,51.67,73242.0,48.008,48.1383,47.9801,48.0918,73242.0
2024-04-19 14:55:00,51.69,51.7,51.53,51.63,130185.0,48.1104,48.1197,47.9615,48.0546,130185.0
2024-04-19 15:00:00,51.63,51.74,51.61,51.68,48782.0,48.0546,48.1569,48.0359,48.1011,48782.0
2024-04-19 15:05:00,51.71,51.82,51.49,51.53,146908.0,48.129,48.2314,47.9243,47.9615,146908.0
2024-04-19 15:10:00,51.55,51.58,51.37,51.45,55092.0,47.9801,48.008,47.8126,47.887,55092.0
2024-04-19 15:15:00,51.44,51.61,51.44,51.48,60830.0,47.8777,48.0359,47.8777,47.9149,60830.0
2024-04-19 15:20:00,51.47,51.54,51.46,51.52,989148.0,47.9056,47.9708,47.8963,47.9522,989148.0
2024-04-19 15:25:00,51.52,51.59,51.39,51.5,68316.0,47.9522,48.0173,47.8312,47.9336,68316.0
2024-04-19 15:30:00,51.5,51.57,51.48,51.54,32696.0,47.9336,47.9987,47.9149,47.9708,32696.0
2024-04-19 15:35:00,51.55,51.75,51.55,51.65,126063.0,47.9801,48.1662,47.9801,48.0732,126063.0
2024-04-19 15:40:00,51.65,51.85,51.65,51.75,109605.0,48.0732,48.2593,48.0732,48.1662,109605.0
2024-04-19 15:45:00,51.73,51.87,51.64,51.67,213657.0,48.1476,48.2779,48.0639,48.0918,213657.0
2024-04-19 15:50:00,51.68,51.71,51.5,51.5,201679.0,48.1011,48.129,47.9336,47.9336,201679.0
2024-04-19 15:55:00,51.49,51.56,51.42,51.5,225227.0,47.9243,47.9894,47.8591,47.9336,225227.0
2024-04-22 09:30:00,50.86,50.98,50.76,50.96,294451.0,47.3379,47.4496,47.2448,47.431,294451.0
2024-04-22 09:35:00,50.97,51.0,50.86,50.89,57226.0,47.4403,47.4682,47.3379,47.3658,57226.0
2024-04-22 09:40:00,50.88,50.97,50.76,50.85,57708.0,47.3565,47.4403,47.2448,47.3286,57708.0
2024-04-22 09:45:00,50.87,50.89,50.62,50.62,72041.0,47.3472,47.3658,47.1145,47.1145,72041.0
2024-04-22 09:50:00,50.61,50.74,50.61,50.71,55261.0,47.1052,47.2262,47.1052,47.1983,55261.0
2024-04-22 09:55:00,50.71,50.9,50.68,50.9,57924.0,47.1983,47.3751,47.1703,47.3751,57924.0
2024-04-22 10:00:00,50.9,50.9,50.72,50.85,94628.0,47.3751,47.3751,47.2076,47.3286,94628.0
2024-04-22 10:05:00,50.84,51.01,50.79,50.97,80806.0,47.3193,47.4775,47.2727,47.4403,80806.0
2024-04-22 10:10:00,50.96,51.02,50.85,50.97,70185.0,47.431,47.4868,47.3286,47.4403,70185.0
2024-04-22 10:15:00,50.97,51.08,50.93,51.03,39492.0,47.4403,47.5426,47.403,47.4961,39492.0
2024-04-22 10:20:00,51.05,51.33,51.05,51.3,131569.0,47.5147,47.7753,47.5147,47.7474,131569.0
2024-04-22 10:25:00,51.3,51.49,51.3,51.44,79316.0,47.7474,47.9243,47.7474,47.8777,79316.0
2024-04-22 10:30:00,51.43,51.43,51.3,51.38,69706.0,47.8684,47.8684,47.7474,47.8219,69706.0
2024-04-22 10:35:00,51.38,51.39,51.3,51.3,51772.0,47.8219,47.8312,47.7474,47.7474,51772.0
2024-04-22 10:40:00,51.32,51.33,51.18,51.3,76961.0,47.766,47.7753,47.6357,47.7474,76961.0
2024-04-22 10:45:00,51.29,51.37,51.24,51.33,68333.0,47.7381,47.8126,47.6916,47.7753,68333.0
2024-04-22 10:50:00,51.33,51.58,51.33,51.54,114699.0,47.7753,48.008,47.7753,47.9708,114699.0
2024-04-22 10:55:00,51.54,51.6,51.48,51.48,34262.0,47.9708,48.0266,47.9149,47.9149,34262.0
2024-04-22 11:00:00,51.49,51.53,51.45,51.5,37811.0,47.9243,47.9615,47.887,47.9336,37811.0
2024-04-22 11:05:00,51.53,51.62,51.51,51.57,43565.0,47.9615,48.0453,47.9429,47.9987,43565.0
2024-04-22 11:10:00,51.57,51.62,51.5,51.62,23089.0,47.9987,48.0453,47.9336,48.0453,23089.0
2024-04-22 11:15:00,51.61,51.69,51.52,51.57,66134.0,48.0359,48.1104,47.9522,47.9987,66134.0
2024-04-22 11:20:00,51.58,51.61,51.51,51.52,33928.0,48.008,48.0359,47.9429,47.9522,33928.0
2024-04-22 11:25:00,51.5,51.5,51.34,51.36,51679.0,47.9336,47.9336,47.7846,47.8033,51679.0
2024-04-22 11:30:00,51.36,51.37,51.28,51.3,81559.0,47.8033,47.8126,47.7288,47.7474,81559.0
2024-04-22 11:35:00,51.31,51.31,51.15,51.18,44403.0,47.7567,47.7567,47.6078,47.6357,44403.0
2024-04-22 11:40:00,51.18,51.29,51.14,51.27,47318.0,47.6357,47.7381,47.5985,47.7195,47318.0
2024-04-22 11:45:00,51.29,51.33,51.27,51.29,19490.0,47.7381,47.7753,47.7195,47.7381,19490.0
2024-04-22 11:50:00,51.29,51.29,51.16,51.16,28580.0,47.7381,47.7381,47.6171,47.6171,28580.0
2024-04-22 11:55:00,51.16,51.16,51.07,51.08,40351.0,47.6171,47.6171,47.5333,47.5426,40351.0
2024-04-22 12:00:00,51.08,51.11,50.99,51.01,123910.0,47.5426,47.5706,47.4589,47.4775,123910.0
2024-04-22 12:05:00,51.01,51.09,51.0,51.07,24851.0,47.4775,47.552,47.4682,47.5333,24851.0
2024-04-22 12:10:00,51.07,51.07,50.98,50.98,48956.0,47.5333,47.5333,47.4496,47.4496,48956.0
2024-04-22 12:15:00,50.95,50.98,50.83,50.95,64383.0,47.4216,47.4496,47.31,47.4216,64383.0
2024-04-22 12:20:00,50.95,51.04,50.89,51.04,21532.0,47.4216,47.5054,47.3658,47.5054,21532.0
2024-04-22 12:25:00,51.04,51.06,50.96,51.04,18097.0,47.5054,47.524,47.431,47.5054,18097.0
2024-04-22 12:30:00,51.06,51.18,51.06,51.13,41709.0,47.524,47.6357,47.524,47.5892,41709.0
2024-04-22 12:35:00,51.12,51.13,51.05,51.07,15096.0,47.5799,47.5892,47.5147,47.5333,15096.0
2024-04-22 12:40:00,51.05,51.11,51.04,51.08,8600.0,47.5147,47.5706,47.5054,47.5426,8600.0
2024-04-22 12:45:00,51.07,51.07,50.98,51.0,19688.0,47.5333,47.5333,47.4496,47.4682,19688.0
2024-04-22 12:50:00,51.01,51.07,51.0,51.0,39077.0,47.4775,47.5333,47.4682,47.4682,39077.0
2024-04-22 12:55:00,51.02,51.03,50.93,50.94,36903.0,47.4868,47.4961,47.403,47.4123,36903.0
2024-04-22 13:00:00,50.95,50.97,50.86,50.9,39016.0,47.4216,47.4403,47.3379,47.3751,39016.0
2024-04-22 13:05:00,50.88,50.88,50.78,50.82,21361.0,47.3565,47.3565,47.2634,47.3007,21361.0
2024-04-22 13:10:00,50.83,50.83,50.72,50.73,14340.0,47.31,47.31,47.2076,47.2169,14340.0
2024-04-22 13:15:00,50.73,50.79,50.71,50.75,24657.0,47.2169,47.2727,47.1983,47.2355,24657.0
2024-04-22 13:20:00,50.75,50.76,50.68,50.68,22111.0,47.2355,47.2448,47.1703,47.1703,22111.0
2024-04-22 13:25:00,50.68,50.68,50.53,50.53,81630.0,47.1703,47.1703,47.0307,47.0307,81630.0
2024-04-22 13:30:00,50.53,50.53,50.45,50.47,141634.0,47.0307,47.0307,46.9563,46.9749,141634.0
2024-04-22 13:35:00,50.47,50.53,50.45,50.47,36874.0,46.9749,47.0307,46.9563,46.9749,36874.0
2024-04-22 13:40:00,50.46,50.51,50.45,50.48,19994.0,46.9656,47.0121,46.9563,46.9842,19994.0
2024-04-22 13:45:00,50.47,50.47,50.3,50.32,73437.0,46.9749,46.9749,46.8167,46.8353,73437.0
2024-04-22 13:50:00,50.32,50.34,50.13,50.13,105845.0,46.8353,46.8539,46.6584,46.6584,105845.0
2024-04-22 13:55:00,50.13,50.29,50.1,50.21,38988.0,46.6584,46.8074,46.6305,46.7329,38988.0
2024-04-22 14:00:00,50.21,50.27,50.2,50.23,26797.0,46.7329,46.7887,46.7236,46.7515,26797.0
2024-04-22 14:05:00,50.22,50.28,50.13,50.14,64354.0,46.7422,46.798,46.6584,46.6677,64354.0
2024-04-22 14:10:00,50.14,50.16,50.08,50.09,27824.0,46.6677,46.6864,46.6119,46.6212,27824.0
2024-04-22 14:15:00,50.1,50.11,50.03,50.05,41232.0,46.6305,46.6398,46.5654,46.584,41232.0
2024-04-22 14:20:00,50.05,50.05,49.96,49.98,50396.0,46.584,46.584,46.5002,46.5188,50396.0
2024-04-22 14:25:00,49.99,50.04,49.98,50.03,19869.0,46.5281,46.5747,46.5188,46.5654,19869.0
2024-04-22 14:30:00,50.01,50.01,49.91,49.92,13149.0,46.5467,46.5467,46.4537,46.463,13149.0
2024-04-22 14:35:00,49.93,50.1,49.91,50.05,45529.0,46.4723,46.6305,46.4537,46.584,45529.0
2024-04-22 14:40:00,50.05,50.2,50.03,50.16,109091.0,46.584,46.7236,46.5654,46.6864,109091.0
2024-04-22 14:45:00,50.15,50.24,50.11,50.2,51259.0,46.6771,46.7608,46.6398,46.7236,51259.0
2024-04-22 14:50:00,50.2,50.29,50.17,50.25,55324.0,46.7236,46.8074,46.6957,46.7701,55324.0
2024-04-22 14:55:00,50.22,50.23,50.12,50.12,33041.0,46.7422,46.7515,46.6491,46.6491,33041.0
2024-04-22 15:00:00,50.13,50.19,50.11,50.15,16611.0,46.6584,46.7143,46.6398,46.6771,16611.0
2024-04-22 15:05:00,50.14,50.19,50.14,50.16,9241.0,46.6677,46.7143,46.6677,46.6864,9241.0
2024-04-22 15:10:00,50.15,50.2,50.09,50.12,43086.0,46.6771,46.7236,46.6212,46.6491,43086.0
2024-04-22 15:15:00,50.13,50.19,50.08,50.19,37995.0,46.6584,46.7143,46.6119,46.7143,37995.0
2024-04-22 15:20:00,50.22,50.32,50.2,50.29,39538.0,46.7422,46.8353,46.7236,46.8074,39538.0
2024-04-22 15:25:00,50.3,50.32,50.21,50.24,18483.0,46.8167,46.8353,46.7329,46.7608,18483.0
2024-04-22 15:30:00,50.25,50.47,50.23,50.46,44057.0,46.7701,46.9749,46.7515,46.9656,44057.0
2024-04-22 15:35:00,50.47,50.59,50.45,50.58,51896.0,46.9749,47.0866,46.9563,47.0773,51896.0
2024-04-22 15:40:00,50.58,50.6,50.43,50.43,64308.0,47.0773,47.0959,46.9377,46.9377,64308.0
2024-04-22 15:45:00,50.43,50.45,50.32,50.35,144192.0,46.9377,46.9563,46.8353,46.8632,144192.0
2024-04-22 15:50:00,50.35,50.62,50.35,50.59,221327.0,46.8632,47.1145,46.8632,47.0866,221327.0
2024-04-22 15:55:00,50.59,50.63,50.46,50.48,176799.0,47.0866,47.1238,46.9656,46.9842,176799.0
2024-04-23 09:30:00,50.03,50.12,49.84,50.05,187522.0,46.5654,46.6491,46.3885,46.584,187522.0
2024-04-23 09:35:00,50.05,50.05,49.92,49.94,54859.0,46.584,46.584,46.463,46.4816,54859.0
2024-04-23 09:40:00,49.96,49.99,49.75,49.93,103287.0,46.5002,46.5281,46.3048,46.4723,103287.0
2024-04-23 09:45:00,49.91,49.92,49.5,49.71,255820.0,46.4537,46.463,46.0721,46.2675,255820.0
2024-04-23 09:50:00,49.69,49.87,49.56,49.56,59694.0,46.2489,46.4164,46.1279,46.1279,59694.0
2024-04-23 09:55:00,49.55,49.66,49.46,49.62,68977.0,46.1186,46.221,46.0348,46.1838,68977.0
2024-04-23 10:00:00,49.59,49.75,49.58,49.69,89888.0,46.1558,46.3048,46.1465,46.2489,89888.0
2024-04-23 10:05:00,49.7,49.7,49.44,49.53,65044.0,46.2582,46.2582,46.0162,46.1,65044.0
2024-04-23 10:10:00,49.52,49.58,49.42,49.55,81096.0,46.0907,46.1465,45.9976,46.1186,81096.0
2024-04-23 10:15:00,49.55,49.57,49.43,49.44,91960.0,46.1186,46.1372,46.0069,46.0162,91960.0
2024-04-23 10:20:00,49.43,49.48,49.34,49.44,40507.0,46.0069,46.0534,45.9231,46.0162,40507.0
2024-04-23 10:25:00,49.47,49.47,49.21,49.24,78105.0,46.0441,46.0441,45.8021,45.8301,78105.0
2024-04-23 10:30:00,49.2,49.22,49.05,49.05,93678.0,45.7928,45.8115,45.6532,45.6532,93678.0
2024-04-23 10:35:00,49.06,49.17,49.06,49.16,67584.0,45.6625,45.7649,45.6625,45.7556,67584.0
2024-04-23 10:40:00,49.18,49.2,49.13,49.18,36016.0,45.7742,45.7928,45.7277,45.7742,36016.0
2024-04-23 10:45:00,49.18,49.29,49.17,49.24,61349.0,45.7742,45.8766,45.7649,45.8301,61349.0
2024-04-23 10:50:00,49.24,49.32,49.16,49.16,65013.0,45.8301,45.9045,45.7556,45.7556,65013.0
2024-04-23 10:55:00,49.19,49.19,49.06,49.08,72864.0,45.7835,45.7835,45.6625,45.6811,72864.0
2024-04-23 11:00:00,49.08,49.37,49.04,49.32,95507.0,45.6811,45.9511,45.6439,45.9045,95507.0
2024-04-23 11:05:00,49.33,49.35,49.27,49.31,17728.0,45.9138,45.9325,45.858,45.8952,17728.0
2024-04-23 11:10:00,49.29,49.29,49.14,49.14,35245.0,45.8766,45.8766,45.737,45.737,35245.0
2024-04-23 11:15:00,49.12,49.16,49.09,49.11,41228.0,45.7184,45.7556,45.6905,45.7091,41228.0
2024-04-23 11:20:00,49.1,49.13,49.0,49.02,62922.0,45.6998,45.7277,45.6067,45.6253,62922.0
2024-04-23 11:25:00,49.02,49.12,49.01,49.1,33195.0,45.6253,45.7184,45.616,45.6998,33195.0
2024-04-23 11:30:00,49.12,49.18,49.04,49.13,30432.0,45.7184,45.7742,45.6439,45.7277,30432.0
2024-04-23 11:35:00,49.1,49.14,49.05,49.09,27288.0,45.6998,45.737,45.6532,45.6905,27288.0
2024-04-23 11:40:00,49.06,49.15,49.05,49.14,24310.0,45.6625,45.7463,45.6532,45.737,24310.0
2024-04-23 11:45:00,49.15,49.22,49.11,49.18,25409.0,45.7463,45.8115,45.7091,45.7742,25409.0
2024-04-23 11:50:00,49.19,49.24,49.13,49.16,12390.0,45.7835,45.8301,45.7277,45.7556,12390.0
2024-04-23 11:55:00,49.16,49.27,49.12,49.26,28163.0,45.7556,45.858,45.7184,45.8487,28163.0
2024-04-23 12:00:00,49.25,49.25,49.11,49.15,27370.0,45.8394,45.8394,45.7091,45.7463,27370.0
2024-04-23 12:05:00,49.12,49.14,49.06,49.06,33125.0,45.7184,45.737,45.6625,45.6625,33125.0
2024-04-23 12:10:00,49.08,49.12,49.03,49.03,17907.0,45.6811,45.7184,45.6346,45.6346,17907.0
2024-04-23 12:15:00,49.03,49.05,48.95,49.02,65163.0,45.6346,45.6532,45.5602,45.6253,65163.0
2024-04-23 12:20:00,49.03,49.06,49.02,49.03,17915.0,45.6346,45.6625,45.6253,45.6346,17915.0
2024-04-23 12:25:00,49.02,49.06,48.97,49.01,16599.0,45.6253,45.6625,45.5788,45.616,16599.0
2024-04-23 12:30:00,49.0,49.02,48.96,48.97,47579.0,45.6067,45.6253,45.5695,45.5788,47579.0
2024-04-23 12:35:00,48.96,49.07,48.95,48.99,20200.0,45.5695,45.6718,45.5602,45.5974,20200.0
2024-04-23 12:40:00,48.98,49.02,48.97,49.0,23486.0,45.5881,45.6253,45.5788,45.6067,23486.0
2024-04-23 12:45:00,49.0,49.02,48.97,48.99,8291.0,45.6067,45.6253,45.5788,45.5974,8291.0
2024-04-23 12:50:00,49.0,49.06,48.99,49.06,30860.0,45.6067,45.6625,45.5974,45.6625,30860.0
2024-04-23 12:55:00,49.05,49.15,49.05,49.08,61777.0,45.6532,45.7463,45.6532,45.6811,61777.0
2024-04-23 13:00:00,49.07,49.14,49.05,49.05,48108.0,45.6718,45.737,45.6532,45.6532,48108.0
2024-04-23 13:05:00,49.05,49.05,48.96,49.03,15049.0,45.6532,45.6532,45.5695,45.6346,15049.0
2024-04-23 13:10:00,49.03,49.19,49.01,49.13,22626.0,45.6346,45.7835,45.616,45.7277,22626.0
2024-04-23 13:15:00,49.13,49.19,49.1,49.1,31808.0,45.7277,45.7835,45.6998,45.6998,31808.0
2024-04-23 13:20:00,49.11,49.11,49.02,49.08,25838.0,45.7091,45.7091,45.6253,45.6811,25838.0
2024-04-23 13:25:00,49.07,49.11,49.04,49.04,18462.0,45.6718,45.7091,45.6439,45.6439,18462.0
2024-04-23 13:30:00,49.04,49.1,49.03,49.05,44437.0,45.6439,45.6998,45.6346,45.6532,44437.0
2024-04-23 13:35:00,49.05,49.08,49.0,49.0,21330.0,45.6532,45.6811,45.6067,45.6067,21330.0
2024-04-23 13:40:00,49.0,49.01,48.89,48.94,42608.0,45.6067,45.616,45.5043,45.5508,42608.0
2024-04-23 13:45:00,48.92,48.97,48.88,48.9,30564.0,45.5322,45.5788,45.495,45.5136,30564.0
2024-04-23 13:50:00,48.9,48.91,48.82,48.84,24303.0,45.5136,45.5229,45.4392,45.4578,24303.0
2024-04-23 13:55:00,48.83,48.85,48.81,48.83,20040.0,45.4485,45.4671,45.4298,45.4485,20040.0
2024-04-23 14:00:00,48.83,48.85,48.8,48.85,36943.0,45.4485,45.4671,45.4205,45.4671,36943.0
2024-04-23 14:05:00,48.85,48.85,48.78,48.84,26505.0,45.4671,45.4671,45.4019,45.4578,26505.0
2024-04-23 14:10:00,48.82,48.91,48.79,48.84,39635.0,45.4392,45.5229,45.4112,45.4578,39635.0
2024-04-23 14:15:00,48.86,48.87,48.82,48.85,11769.0,45.4764,45.4857,45.4392,45.4671,11769.0
2024-04-23 14:20:00,48.84,48.84,48.78,48.78,8920.0,45.4578,45.4578,45.4019,45.4019,8920.0
2024-04-23 14:25:00,48.76,48.8,48.73,48.76,34432.0,45.3833,45.4205,45.3554,45.3833,34432.0
2024-04-23 14:30:00,48.74,48.83,48.74,48.77,18229.0,45.3647,45.4485,45.3647,45.3926,18229.0
2024-04-23 14:35:00,48.78,48.79,48.75,48.78,23211.0,45.4019,45.4112,45.374,45.4019,23211.0
2024-04-23 14:40:00,48.78,48.8,48.71,48.72,22887.0,45.4019,45.4205,45.3368,45.3461,22887.0
2024-04-23 14:45:00,48.73,48.78,48.73,48.78,24740.0,45.3554,45.4019,45.3554,45.4019,24740.0
2024-04-23 14:50:00,48.79,48.88,48.78,48.86,25283.0,45.4112,45.495,45.4019,45.4764,25283.0
2024-04-23 14:55:00,48.83,48.85,48.76,48.77,18589.0,45.4485,45.4671,45.3833,45.3926,18589.0
2024-04-23 15:00:00,48.77,48.96,48.75,48.91,78606.0,45.3926,45.5695,45.374,45.5229,78606.0
2024-04-23 15:05:00,48.92,48.97,48.88,48.91,17116.0,45.5322,45.5788,45.495,45.5229,17116.0
2024-04-23 15:10:00,48.91,48.91,48.79,48.85,13764.0,45.5229,45.5229,45.4112,45.4671,13764.0
2024-04-23 15:15:00,48.86,48.91,48.85,48.87,20982.0,45.4764,45.5229,45.4671,45.4857,20982.0
2024-04-23 15:20:00,48.88,48.91,48.84,48.88,28784.0,45.495,45.5229,45.4578,45.495,28784.0
2024-04-23 15:25:00,48.86,48.91,48.86,48.88,8104.0,45.4764,45.5229,45.4764,45.495,8104.0
2024-04-23 15:30:00,48.9,48.92,48.87,48.88,21438.0,45.5136,45.5322,45.4857,45.495,21438.0
2024-04-23 15:35:00,48.86,48.9,48.83,48.88,21586.0,45.4764,45.5136,45.4485,45.495,21586.0
2024-04-23 15:40:00,48.87,48.93,48.86,48.88,30361.0,45.4857,45.5415,45.4764,45.495,30361.0
2024-04-23 15:45:00,48.89,48.95,48.89,48.92,41296.0,45.5043,45.5602,45.5043,45.5322,41296.0
2024-04-23 15:50:00,48.91,49.01,48.91,48.97,431836.0,45.5229,45.616,45.5229,45.5788,431836.0
2024-04-23 15:55:00,48.97,49.07,48.92,48.98,195950.0,45.5788,45.6718,45.5322,45.5881,195950.0
2024-04-24 09:30:00,48.3,48.4,48.18,48.29,265430.0,44.9552,45.0482,44.8435,44.9459,265430.0
2024-04-24 09:35:00,48.26,48.26,48.05,48.11,243013.0,44.9179,44.9179,44.7225,44.7783,243013.0
2024-04-24 09:40:00,48.11,48.17,47.99,48.1,76420.0,44.7783,44.8342,44.6666,44.769,76420.0
2024-04-24 09:45:00,48.08,48.09,47.97,47.99,48601.0,44.7504,44.7597,44.648,44.6666,48601.0
2024-04-24 09:50:00,48.0,48.15,47.95,48.13,56559.0,44.6759,44.8156,44.6294,44.7969,56559.0
2024-04-24 09:55:00,48.11,48.4,48.09,48.29,62272.0,44.7783,45.0482,44.7597,44.9459,62272.0
2024-04-24 10:00:00,48.27,48.35,48.21,48.26,44966.0,44.9272,45.0017,44.8714,44.9179,44966.0
2024-04-24 10:05:00,48.26,48.26,48.06,48.11,119629.0,44.9179,44.9179,44.7318,44.7783,119629.0
2024-04-24 10:10:00,48.11,48.37,48.07,48.37,46957.0,44.7783,45.0203,44.7411,45.0203,46957.0
2024-04-24 10:15:00,48.35,48.41,48.26,48.34,73105.0,45.0017,45.0575,44.9179,44.9924,73105.0
2024-04-24 10:20:00,48.34,48.36,48.23,48.27,30278.0,44.9924,45.011,44.89,44.9272,30278.0
2024-04-24 10:25:00,48.25,48.35,48.21,48.33,27488.0,44.9086,45.0017,44.8714,44.9831,27488.0
2024-04-24 10:30:00,48.31,48.38,48.24,48.35,47816.0,44.9645,45.0296,44.8993,45.0017,47816.0
2024-04-24 10:35:00,48.33,48.44,48.32,48.41,36238.0,44.9831,45.0855,44.9738,45.0575,36238.0
2024-04-24 10:40:00,48.42,48.49,48.38,48.44,54149.0,45.0669,45.132,45.0296,45.0855,54149.0
2024-04-24 10:45:00,48.45,48.52,48.38,48.39,40224.0,45.0948,45.1599,45.0296,45.0389,40224.0
2024-04-24 10:50:00,48.4,48.54,48.4,48.51,36764.0,45.0482,45.1785,45.0482,45.1506,36764.0
2024-04-24 10:55:00,48.53,48.58,48.48,48.52,25130.0,45.1692,45.2158,45.1227,45.1599,25130.0
2024-04-24 11:00:00,48.52,48.69,48.47,48.69,33460.0,45.1599,45.3182,45.1134,45.3182,33460.0
2024-04-24 11:05:00,48.67,48.78,48.63,48.72,35661.0,45.2995,45.4019,45.2623,45.3461,35661.0
2024-04-24 11:10:00,48.7,48.72,48.64,48.72,23311.0,45.3275,45.3461,45.2716,45.3461,23311.0
2024-04-24 11:15:00,48.71,48.79,48.7,48.74,23268.0,45.3368,45.4112,45.3275,45.3647,23268.0
2024-04-24 11:20:00,48.78,48.82,48.73,48.82,46998.0,45.4019,45.4392,45.3554,45.4392,46998.0
2024-04-24 11:25:00,48.82,48.82,48.68,48.71,21422.0,45.4392,45.4392,45.3088,45.3368,21422.0
2024-04-24 11:30:00,48.7,48.73,48.62,48.62,52512.0,45.3275,45.3554,45.253,45.253,52512.0
2024-04-24 11:35:00,48.62,48.68,48.58,48.59,13369.0,45.253,45.3088,45.2158,45.2251,13369.0
2024-04-24 11:40:00,48.59,48.9,48.59,48.9,43245.0,45.2251,45.5136,45.2251,45.5136,43245.0
2024-04-24 11:45:00,48.91,48.97,48.83,48.86,37516.0,45.5229,45.5788,45.4485,45.4764,37516.0
2024-04-24 11:50:00,48.86,48.95,48.86,48.89,15523.0,45.4764,45.5602,45.4764,45.5043,15523.0
2024-04-24 11:55:00,48.91,49.01,48.89,48.99,22534.0,45.5229,45.616,45.5043,45.5974,22534.0
2024-04-24 12:00:00,48.98,49.02,48.86,48.87,64652.0,45.5881,45.6253,45.4764,45.4857,64652.0
2024-04-24 12:05:00,48.9,49.06,48.9,49.04,29275.0,45.5136,45.6625,45.5136,45.6439,29275.0
2024-04-24 12:10:00,49.04,49.13,49.04,49.09,20178.0,45.6439,45.7277,45.6439,45.6905,20178.0
2024-04-24 12:15:00,49.06,49.08,49.0,49.05,18045.0,45.6625,45.6811,45.6067,45.6532,18045.0
2024-04-24 12:20:00,49.04,49.09,49.0,49.05,11070.0,45.6439,45.6905,45.6067,45.6532,11070.0
2024-04-24 12:25:00,49.01,49.07,48.97,48.99,18596.0,45.616,45.6718,45.5788,45.5974,18596.0
2024-04-24 12:30:00,49.02,49.2,49.02,49.19,18335.0,45.6253,45.7928,45.6253,45.7835,18335.0
2024-04-24 12:35:00,49.16,49.17,49.06,49.09,19169.0,45.7556,45.7649,45.6625,45.6905,19169.0
2024-04-24 12:40:00,49.07,49.17,49.06,49.11,44647.0,45.6718,45.7649,45.6625,45.7091,44647.0
2024-04-24 12:45:00,49.11,49.18,49.1,49.12,18669.0,45.7091,45.7742,45.6998,45.7184,18669.0
2024-04-24 12:50:00,49.14,49.15,48.97,48.99,36571.0,45.737,45.7463,45.5788,45.5974,36571.0
2024-04-24 12:55:00,48.99,49.04,48.9,48.9,57027.0,45.5974,45.6439,45.5136,45.5136,57027.0
2024-04-24 13:00:00,48.9,48.98,48.86,48.94,27098.0,45.5136,45.5881,45.4764,45.5508,27098.0
2024-04-24 13:05:00,48.93,48.96,48.89,48.93,21048.0,45.5415,45.5695,45.5043,45.5415,21048.0
2024-04-24 13:10:00,48.93,48.93,48.87,48.91,24497.0,45.5415,45.5415,45.4857,45.5229,24497.0
2024-04-24 13:15:00,48.92,48.93,48.8,48.84,48677.0,45.5322,45.5415,45.4205,45.4578,48677.0
2024-04-24 13:20:00,48.84,48.88,48.77,48.77,15372.0,45.4578,45.495,45.3926,45.3926,15372.0
2024-04-24 13:25:00,48.75,48.77,48.72,48.73,24901.0,45.374,45.3926,45.3461,45.3554,24901.0
2024-04-24 13:30:00,48.72,48.73,48.62,48.66,85666.0,45.3461,45.3554,45.253,45.2902,85666.0
2024-04-24 13:35:00,48.66,48.69,48.54,48.62,102565.0,45.2902,45.3182,45.1785,45.253,102565.0
2024-04-24 13:40:00,48.61,48.61,48.52,48.54,28599.0,45.2437,45.2437,45.1599,45.1785,28599.0
2024-04-24 13:45:00,48.54,48.54,48.44,48.53,40044.0,45.1785,45.1785,45.0855,45.1692,40044.0
2024-04-24 13:50:00,48.54,48.57,48.48,48.5,14783.0,45.1785,45.2065,45.1227,45.1413,14783.0
2024-04-24 13:55:00,48.49,48.53,48.46,48.49,10503.0,45.132,45.1692,45.1041,45.132,10503.0
2024-04-24 14:00:00,48.46,48.58,48.46,48.58,16592.0,45.1041,45.2158,45.1041,45.2158,16592.0
2024-04-24 14:05:00,48.61,48.73,48.6,48.63,33625.0,45.2437,45.3554,45.2344,45.2623,33625.0
2024-04-24 14:10:00,48.63,48.78,48.6,48.77,26931.0,45.2623,45.4019,45.2344,45.3926,26931.0
2024-04-24 14:15:00,48.81,48.83,48.73,48.77,27948.0,45.4298,45.4485,45.3554,45.3926,27948.0
2024-04-24 14:20:00,48.76,48.79,48.71,48.73,18262.0,45.3833,45.4112,45.3368,45.3554,18262.0
2024-04-24 14:25:00,48.73,48.84,48.71,48.82,10958.0,45.3554,45.4578,45.3368,45.4392,10958.0
2024-04-24 14:30:00,48.82,48.94,48.81,48.88,74186.0,45.4392,45.5508,45.4298,45.495,74186.0
2024-04-24 14:35:00,48.89,48.9,48.8,48.83,34165.0,45.5043,45.5136,45.4205,45.4485,34165.0
2024-04-24 14:40:00,48.85,48.87,48.79,48.79,18206.0,45.4671,45.4857,45.4112,45.4112,18206.0
2024-04-24 14:45:00,48.8,48.87,48.77,48.86,22975.0,45.4205,45.4857,45.3926,45.4764,22975.0
2024-04-24 14:50:00,48.86,48.96,48.86,48.91,14911.0,45.4764,45.5695,45.4764,45.5229,14911.0
2024-04-24 14:55:00,48.92,48.96,48.87,48.95,19630.0,45.5322,45.5695,45.4857,45.5602,19630.0
2024-04-24 15:00:00,48.96,48.99,48.91,48.96,24835.0,45.5695,45.5974,45.5229,45.5695,24835.0
2024-04-24 15:05:00,48.97,48.99,48.82,48.83,55827.0,45.5788,45.5974,45.4392,45.4485,55827.0
2024-04-24 15:10:00,48.84,48.85,48.74,48.76,57080.0,45.4578,45.4671,45.3647,45.3833,57080.0
2024-04-24 15:15:00,48.76,48.79,48.75,48.75,12788.0,45.3833,45.4112,45.374,45.374,12788.0
2024-04-24 15:20:00,48.78,48.79,48.61,48.64,32093.0,45.4019,45.4112,45.2437,45.2716,32093.0
2024-04-24 15:25:00,48.62,48.67,48.57,48.66,17110.0,45.253,45.2995,45.2065,45.2902,17110.0
2024-04-24 15:30:00,48.65,48.68,48.63,48.64,14204.0,45.2809,45.3088,45.2623,45.2716,14204.0
2024-04-24 15:35:00,48.64,48.69,48.64,48.66,33023.0,45.2716,45.3182,45.2716,45.2902,33023.0
2024-04-24 15:40:00,48.65,48.67,48.6,48.64,52027.0,45.2809,45.2995,45.2344,45.2716,52027.0
2024-04-24 15:45:00,48.65,48.69,48.55,48.59,79280.0,45.2809,45.3182,45.1879,45.2251,79280.0
2024-04-24 15:50:00,48.6,48.66,48.6,48.66,88834.0,45.2344,45.2902,45.2344,45.2902,88834.0
2024-04-24 15:55:00,48.65,48.7,48.56,48.7,149269.0,45.2809,45.3275,45.1972,45.3275,149269.0
2024-04-25 09:30:00,50.39,50.65,50.37,50.62,416045.0,46.9004,47.1424,46.8818,47.1145,416045.0
2024-04-25 09:35:00,50.63,50.64,50.45,50.5,131628.0,47.1238,47.1331,46.9563,47.0028,131628.0
2024-04-25 09:40:00,50.51,50.57,50.27,50.3,156248.0,47.0121,47.068,46.7887,46.8167,156248.0
2024-04-25 09:45:00,50.31,50.4,50.25,50.38,103225.0,46.826,46.9097,46.7701,46.8911,103225.0
2024-04-25 09:50:00,50.4,50.43,50.29,50.32,43669.0,46.9097,46.9377,46.8074,46.8353,43669.0
2024-04-25 09:55:00,50.29,50.51,50.28,50.4,59483.0,46.8074,47.0121,46.798,46.9097,59483.0
2024-04-25 10:00:00,50.37,50.52,50.35,50.37,106877.0,46.8818,47.0214,46.8632,46.8818,106877.0
2024-04-25 10:05:00,50.36,50.36,50.19,50.27,87390.0,46.8725,46.8725,46.7143,46.7887,87390.0
2024-04-25 10:10:00,50.28,50.29,50.05,50.08,99127.0,46.798,46.8074,46.584,46.6119,99127.0
2024-04-25 10:15:00,50.08,50.1,49.9,49.97,123297.0,46.6119,46.6305,46.4444,46.5095,123297.0
2024-04-25 10:20:00,49.98,50.0,49.89,49.91,43421.0,46.5188,46.5374,46.4351,46.4537,43421.0
2024-04-25 10:25:00,49.92,49.96,49.88,49.96,77431.0,46.463,46.5002,46.4257,46.5002,77431.0
2024-04-25 10:30:00,49.95,50.24,49.93,50.23,85237.0,46.4909,46.7608,46.4723,46.7515,85237.0
2024-04-25 10:35:00,50.23,50.24,50.11,50.18,72746.0,46.7515,46.7608,46.6398,46.705,72746.0
2024-04-25 10:40:00,50.18,50.37,50.15,50.17,92871.0,46.705,46.8818,46.6771,46.6957,92871.0
2024-04-25 10:45:00,50.18,50.33,50.15,50.33,70776.0,46.705,46.8446,46.6771,46.8446,70776.0
2024-04-25 10:50:00,50.3,50.44,50.27,50.42,62862.0,46.8167,46.947,46.7887,46.9284,62862.0
2024-04-25 10:55:00,50.41,50.45,50.35,50.38,49456.0,46.919,46.9563,46.8632,46.8911,49456.0
2024-04-25 11:00:00,50.4,50.41,50.19,50.23,70390.0,46.9097,46.919,46.7143,46.7515,70390.0
2024-04-25 11:05:00,50.22,50.28,50.21,50.25,22277.0,46.7422,46.798,46.7329,46.7701,22277.0
2024-04-25 11:10:00,50.23,50.25,50.17,50.21,44029.0,46.7515,46.7701,46.6957,46.7329,44029.0
2024-04-25 11:15:00,50.2,50.37,50.2,50.29,42842.0,46.7236,46.8818,46.7236,46.8074,42842.0
2024-04-25 11:20:00,50.29,50.31,50.22,50.24,31301.0,46.8074,46.826,46.7422,46.7608,31301.0
2024-04-25 11:25:00,50.28,50.28,50.08,50.09,43073.0,46.798,46.798,46.6119,46.6212,43073.0
2024-04-25 11:30:00,50.1,50.36,50.1,50.29,44830.0,46.6305,46.8725,46.6305,46.8074,44830.0
2024-04-25 11:35:00,50.28,50.28,50.19,50.21,14183.0,46.798,46.798,46.7143,46.7329,14183.0
2024-04-25 11:40:00,50.21,50.25,50.14,50.21,27788.0,46.7329,46.7701,46.6677,46.7329,27788.0
2024-04-25 11:45:00,50.23,50.32,50.19,50.29,31793.0,46.7515,46.8353,46.7143,46.8074,31793.0
2024-04-25 11:50:00,50.29,50.31,50.15,50.17,40816.0,46.8074,46.826,46.6771,46.6957,40816.0
2024-04-25 11:55:00,50.16,50.2,50.03,50.05,73790.0,46.6864,46.7236,46.5654,46.584,73790.0
2024-04-25 12:00:00,50.07,50.11,49.99,50.01,20849.0,46.6026,46.6398,46.5281,46.5467,20849.0
2024-04-25 12:05:00,50.01,50.02,49.93,49.99,22542.0,46.5467,46.5561,46.4723,46.5281,22542.0
2024-04-25 12:10:00,49.98,50.14,49.97,50.03,22685.0,46.5188,46.6677,46.5095,46.5654,22685.0
2024-04-25 12:15:00,50.01,50.01,49.9,49.96,36505.0,46.5467,46.5467,46.4444,46.5002,36505.0
2024-04-25 12:20:00,49.96,49.99,49.8,49.85,53600.0,46.5002,46.5281,46.3513,46.3978,53600.0
2024-04-25 12:25:00,49.85,49.85,49.79,49.81,56620.0,46.3978,46.3978,46.342,46.3606,56620.0
2024-04-25 12:30:00,49.81,49.88,49.8,49.83,60381.0,46.3606,46.4257,46.3513,46.3792,60381.0
2024-04-25 12:35:00,49.83,49.89,49.77,49.83,36253.0,46.3792,46.4351,46.3234,46.3792,36253.0
2024-04-25 12:40:00,49.83,49.87,49.76,49.78,34392.0,46.3792,46.4164,46.3141,46.3327,34392.0
2024-04-25 12:45:00,49.78,49.79,49.72,49.76,19852.0,46.3327,46.342,46.2768,46.3141,19852.0
2024-04-25 12:50:00,49.76,49.8,49.66,49.66,21012.0,46.3141,46.3513,46.221,46.221,21012.0
2024-04-25 12:55:00,49.66,49.66,49.55,49.6,48127.0,46.221,46.221,46.1186,46.1651,48127.0
2024-04-25 13:00:00,49.6,49.65,49.48,49.57,44062.0,46.1651,46.2117,46.0534,46.1372,44062.0
2024-04-25 13:05:00,49.57,49.63,49.53,49.61,19301.0,46.1372,46.1931,46.1,46.1744,19301.0
2024-04-25 13:10:00,49.62,49.68,49.55,49.66,32590.0,46.1838,46.2396,46.1186,46.221,32590.0
2024-04-25 13:15:00,49.64,49.66,49.62,49.66,9190.0,46.2024,46.221,46.1838,46.221,9190.0
2024-04-25 13:20:00,49.67,49.77,49.65,49.75,28773.0,46.2303,46.3234,46.2117,46.3048,28773.0
2024-04-25 13:25:00,49.74,49.76,49.6,49.6,21703.0,46.2954,46.3141,46.1651,46.1651,21703.0
2024-04-25 13:30:00,49.62,49.63,49.53,49.56,35971.0,46.1838,46.1931,46.1,46.1279,35971.0
2024-04-25 13:35:00,49.53,49.53,49.33,49.33,73066.0,46.1,46.1,45.9138,45.9138,73066.0
2024-04-25 13:40:00,49.33,49.42,49.32,49.39,52534.0,45.9138,45.9976,45.9045,45.9697,52534.0
2024-04-25 13:45:00,49.4,49.4,49.21,49.26,39348.0,45.979,45.979,45.8021,45.8487,39348.0
2024-04-25 13:50:00,49.27,49.29,49.15,49.19,31493.0,45.858,45.8766,45.7463,45.7835,31493.0
2024-04-25 13:55:00,49.16,49.25,49.15,49.22,104923.0,45.7556,45.8394,45.7463,45.8115,104923.0
2024-04-25 14:00:00,49.21,49.3,49.19,49.26,54211.0,45.8021,45.8859,45.7835,45.8487,54211.0
2024-04-25 14:05:00,49.24,49.26,49.15,49.18,43994.0,45.8301,45.8487,45.7463,45.7742,43994.0
2024-04-25 14:10:00,49.18,49.22,49.15,49.2,27243.0,45.7742,45.8115,45.7463,45.7928,27243.0
2024-04-25 14:15:00,49.2,49.2,49.12,49.15,16297.0,45.7928,45.7928,45.7184,45.7463,16297.0
2024-04-25 14:20:00,49.15,49.26,49.14,49.26,30210.0,45.7463,45.8487,45.737,45.8487,30210.0
2024-04-25 14:25:00,49.29,49.52,49.24,49.51,78158.0,45.8766,46.0907,45.8301,46.0814,78158.0
2024-04-25 14:30:00,49.52,49.53,49.34,49.46,55042.0,46.0907,46.1,45.9231,46.0348,55042.0
2024-04-25 14:35:00,49.44,49.53,49.42,49.5,43183.0,46.0162,46.1,45.9976,46.0721,43183.0
2024-04-25 14:40:00,49.53,49.61,49.48,49.58,30429.0,46.1,46.1744,46.0534,46.1465,30429.0
2024-04-25 14:45:00,49.59,49.61,49.55,49.56,27237.0,46.1558,46.1744,46.1186,46.1279,27237.0
2024-04-25 14:50:00,49.55,49.61,49.52,49.55,32587.0,46.1186,46.1744,46.0907,46.1186,32587.0
2024-04-25 14:55:00,49.55,49.62,49.44,49.44,55280.0,46.1186,46.1838,46.0162,46.0162,55280.0
2024-04-25 15:00:00,49.43,49.45,49.19,49.23,126281.0,46.0069,46.0255,45.7835,45.8208,126281.0
2024-04-25 15:05:00,49.22,49.28,49.18,49.24,61676.0,45.8115,45.8673,45.7742,45.8301,61676.0
2024-04-25 15:10:00,49.24,49.27,49.19,49.21,32477.0,45.8301,45.858,45.7835,45.8021,32477.0
2024-04-25 15:15:00,49.21,49.21,49.05,49.05,21621.0,45.8021,45.8021,45.6532,45.6532,21621.0
2024-04-25 15:20:00,49.05,49.08,49.0,49.03,68869.0,45.6532,45.6811,45.6067,45.6346,68869.0
2024-04-25 15:25:00,49.05,49.12,49.03,49.03,28351.0,45.6532,45.7184,45.6346,45.6346,28351.0
2024-04-25 15:30:00,49.04,49.16,49.04,49.12,59698.0,45.6439,45.7556,45.6439,45.7184,59698.0
2024-04-25 15:35:00,49.12,49.25,49.11,49.25,31596.0,45.7184,45.8394,45.7091,45.8394,31596.0
2024-04-25 15:40:00,49.26,49.4,49.25,49.34,66332.0,45.8487,45.979,45.8394,45.9231,66332.0
2024-04-25 15:45:00,49.35,49.39,49.3,49.39,60155.0,45.9325,45.9697,45.8859,45.9697,60155.0
2024-04-25 15:50:00,49.36,49.4,49.31,49.31,126084.0,45.9418,45.979,45.8952,45.8952,126084.0
2024-04-25 15:55:00,49.32,49.36,49.2,49.23,92691.0,45.9045,45.9418,45.7928,45.8208,92691.0
2024-04-26 09:30:00,48.49,48.65,48.28,48.29,281042.0,45.132,45.2809,44.9366,44.9459,281042.0
2024-04-26 09:35:00,48.29,48.38,48.12,48.17,135206.0,44.9459,45.0296,44.7876,44.8342,135206.0
2024-04-26 09:40:00,48.17,48.42,48.16,48.26,119817.0,44.8342,45.0669,44.8249,44.9179,119817.0
2024-04-26 09:45:00,48.26,48.32,48.15,48.15,48139.0,44.9179,44.9738,44.8156,44.8156,48139.0
2024-04-26 09:50:00,48.14,48.17,47.97,48.04,80987.0,44.8062,44.8342,44.648,44.7132,80987.0
2024-04-26 09:55:00,48.02,48.02,47.91,47.95,51111.0,44.6946,44.6946,44.5922,44.6294,51111.0
2024-04-26 10:00:00,47.96,48.04,47.85,47.87,75847.0,44.6387,44.7132,44.5363,44.5549,75847.0
2024-04-26 10:05:00,47.87,48.09,47.82,47.83,99625.0,44.5549,44.7597,44.5084,44.5177,99625.0
2024-04-26 10:10:00,47.86,47.87,47.7,47.74,135490.0,44.5456,44.5549,44.3967,44.4339,135490.0
2024-04-26 10:15:00,47.73,47.81,47.69,47.74,75497.0,44.4246,44.4991,44.3874,44.4339,75497.0
2024-04-26 10:20:00,47.74,47.86,47.74,47.76,78045.0,44.4339,44.5456,44.4339,44.4526,78045.0
2024-04-26 10:25:00,47.75,47.95,47.75,47.94,144756.0,44.4433,44.6294,44.4433,44.6201,144756.0
2024-04-26 10:30:00,47.94,48.02,47.82,47.82,90628.0,44.6201,44.6946,44.5084,44.5084,90628.0
2024-04-26 10:35:00,47.83,47.86,47.73,47.78,71838.0,44.5177,44.5456,44.4246,44.4712,71838.0
2024-04-26 10:40:00,47.78,47.78,47.68,47.75,67841.0,44.4712,44.4712,44.3781,44.4433,67841.0
2024-04-26 10:45:00,47.76,47.82,47.64,47.66,51441.0,44.4526,44.5084,44.3409,44.3595,51441.0
2024-04-26 10:50:00,47.65,47.79,47.59,47.6,70763.0,44.3502,44.4805,44.2943,44.3036,70763.0
2024-04-26 10:55:00,47.6,47.65,47.59,47.62,28187.0,44.3036,44.3502,44.2943,44.3223,28187.0
2024-04-26 11:00:00,47.6,47.6,47.44,47.51,89365.0,44.3036,44.3036,44.1547,44.2199,89365.0
2024-04-26 11:05:00,47.51,47.59,47.49,47.57,29914.0,44.2199,44.2943,44.2013,44.2757,29914.0
2024-04-26 11:10:00,47.57,47.83,47.56,47.74,94967.0,44.2757,44.5177,44.2664,44.4339,94967.0
2024-04-26 11:15:00,47.73,47.75,47.61,47.64,68718.0,44.4246,44.4433,44.3129,44.3409,68718.0
2024-04-26 11:20:00,47.64,47.79,47.63,47.72,41979.0,44.3409,44.4805,44.3316,44.4153,41979.0
2024-04-26 11:25:00,47.73,47.74,47.66,47.72,33074.0,44.4246,44.4339,44.3595,44.4153,33074.0
2024-04-26 11:30:00,47.71,47.77,47.66,47.74,34923.0,44.406,44.4619,44.3595,44.4339,34923.0
2024-04-26 11:35:00,47.75,47.78,47.71,47.71,44883.0,44.4433,44.4712,44.406,44.406,44883.0
2024-04-26 11:40:00,47.71,47.74,47.57,47.57,54457.0,44.406,44.4339,44.2757,44.2757,54457.0
2024-04-26 11:45:00,47.56,47.6,47.5,47.53,39682.0,44.2664,44.3036,44.2106,44.2385,39682.0
2024-04-26 11:50:00,47.51,47.68,47.51,47.65,28418.0,44.2199,44.3781,44.2199,44.3502,28418.0
2024-04-26 11:55:00,47.65,47.67,47.62,47.65,22582.0,44.3502,44.3688,44.3223,44.3502,22582.0
2024-04-26 12:00:00,47.66,47.76,47.66,47.68,48312.0,44.3595,44.4526,44.3595,44.3781,48312.0
2024-04-26 12:05:00,47.68,47.72,47.67,47.67,38407.0,44.3781,44.4153,44.3688,44.3688,38407.0
2024-04-26 12:10:00,47.66,47.7,47.64,47.66,40061.0,44.3595,44.3967,44.3409,44.3595,40061.0
2024-04-26 12:15:00,47.67,47.71,47.65,47.66,22172.0,44.3688,44.406,44.3502,44.3595,22172.0
2024-04-26 12:20:00,47.67,47.69,47.66,47.67,36515.0,44.3688,44.3874,44.3595,44.3688,36515.0
2024-04-26 12:25:00,47.68,47.69,47.63,47.67,33890.0,44.3781,44.3874,44.3316,44.3688,33890.0
2024-04-26 12:30:00,47.65,47.71,47.61,47.62,26320.0,44.3502,44.406,44.3129,44.3223,26320.0
2024-04-26 12:35:00,47.62,47.63,47.54,47.54,28228.0,44.3223,44.3316,44.2478,44.2478,28228.0
2024-04-26 12:40:00,47.54,47.61,47.52,47.56,50958.0,44.2478,44.3129,44.2292,44.2664,50958.0
2024-04-26 12:45:00,47.55,47.57,47.52,47.55,36890.0,44.2571,44.2757,44.2292,44.2571,36890.0
2024-04-26 12:50:00,47.54,47.57,47.52,47.53,28869.0,44.2478,44.2757,44.2292,44.2385,28869.0
2024-04-26 12:55:00,47.52,47.52,47.46,47.46,36939.0,44.2292,44.2292,44.1733,44.1733,36939.0
2024-04-26 13:00:00,47.46,47.51,47.41,47.49,34236.0,44.1733,44.2199,44.1268,44.2013,34236.0
2024-04-26 13:05:00,47.48,47.5,47.44,47.49,34422.0,44.192,44.2106,44.1547,44.2013,34422.0
2024-04-26 13:10:00,47.47,47.48,47.43,47.45,29842.0,44.1826,44.192,44.1454,44.164,29842.0
2024-04-26 13:15:00,47.44,47.48,47.4,47.47,57509.0,44.1547,44.192,44.1175,44.1826,57509.0
2024-04-26 13:20:00,47.45,47.47,47.42,47.42,20147.0,44.164,44.1826,44.1361,44.1361,20147.0
2024-04-26 13:25:00,47.41,47.43,47.37,47.42,32090.0,44.1268,44.1454,44.0896,44.1361,32090.0
2024-04-26 13:30:00,47.4,47.44,47.36,47.39,25125.0,44.1175,44.1547,44.0803,44.1082,25125.0
2024-04-26 13:35:00,47.38,47.46,47.37,47.46,20197.0,44.0989,44.1733,44.0896,44.1733,20197.0
2024-04-26 13:40:00,47.45,47.57,47.44,47.45,37054.0,44.164,44.2757,44.1547,44.164,37054.0
2024-04-26 13:45:00,47.45,47.45,47.37,47.4,36105.0,44.164,44.164,44.0896,44.1175,36105.0
2024-04-26 13:50:00,47.4,47.44,47.38,47.44,40201.0,44.1175,44.1547,44.0989,44.1547,40201.0
2024-04-26 13:55:00,47.44,47.51,47.44,47.5,20627.0,44.1547,44.2199,44.1547,44.2106,20627.0
2024-04-26 14:00:00,47.48,47.59,47.48,47.57,22416.0,44.192,44.2943,44.192,44.2757,22416.0
2024-04-26 14:05:00,47.58,47.58,47.53,47.58,28269.0,44.285,44.285,44.2385,44.285,28269.0
2024-04-26 14:10:00,47.59,47.62,47.54,47.59,18296.0,44.2943,44.3223,44.2478,44.2943,18296.0
2024-04-26 14:15:00,47.6,47.65,47.56,47.63,15223.0,44.3036,44.3502,44.2664,44.3316,15223.0
2024-04-26 14:20:00,47.63,47.65,47.57,47.62,16711.0,44.3316,44.3502,44.2757,44.3223,16711.0
2024-04-26 14:25:00,47.62,47.67,47.62,47.64,18446.0,44.3223,44.3688,44.3223,44.3409,18446.0
2024-04-26 14:30:00,47.63,47.72,47.63,47.7,36044.0,44.3316,44.4153,44.3316,44.3967,36044.0
2024-04-26 14:35:00,47.69,47.69,47.61,47.62,32438.0,44.3874,44.3874,44.3129,44.3223,32438.0
2024-04-26 14:40:00,47.63,47.68,47.61,47.68,10429.0,44.3316,44.3781,44.3129,44.3781,10429.0
2024-04-26 14:45:00,47.67,47.7,47.64,47.67,18365.0,44.3688,44.3967,44.3409,44.3688,18365.0
2024-04-26 14:50:00,47.66,47.68,47.64,47.67,20043.0,44.3595,44.3781,44.3409,44.3688,20043.0
2024-04-26 14:55:00,47.69,47.7,47.54,47.54,92875.0,44.3874,44.3967,44.2478,44.2478,92875.0
2024-04-26 15:00:00,47.55,47.62,47.5,47.57,28021.0,44.2571,44.3223,44.2106,44.2757,28021.0
2024-04-26 15:05:00,47.58,47.58,47.52,47.52,987188.0,44.285,44.285,44.2292,44.2292,987188.0
2024-04-26 15:10:00,47.5,47.54,47.49,47.53,19481.0,44.2106,44.2478,44.2013,44.2385,19481.0
2024-04-26 15:15:00,47.53,47.54,47.5,47.51,23772.0,44.2385,44.2478,44.2106,44.2199,23772.0
2024-04-26 15:20:00,47.51,47.52,47.42,47.43,18125.0,44.2199,44.2292,44.1361,44.1454,18125.0
2024-04-26 15:25:00,47.44,47.45,47.41,47.42,19342.0,44.1547,44.164,44.1268,44.1361,19342.0
2024-04-26 15:30:00,47.43,47.49,47.42,47.48,42343.0,44.1454,44.2013,44.1361,44.192,42343.0
2024-04-26 15:35:00,47.48,47.5,47.46,47.48,20396.0,44.192,44.2106,44.1733,44.192,20396.0
2024-04-26 15:40:00,47.48,47.62,47.47,47.59,51870.0,44.192,44.3223,44.1826,44.2943,51870.0
2024-04-26 15:45:00,47.59,47.59,47.5,47.53,61697.0,44.2943,44.2943,44.2106,44.2385,61697.0
2024-04-26 15:50:00,47.52,47.61,47.52,47.6,144158.0,44.2292,44.3129,44.2292,44.3036,144158.0
2024-04-26 15:55:00,47.6,47.71,47.57,47.7,197371.0,44.3036,44.406,44.2757,44.3967,197371.0
2024-04-29 09:30:00,47.28,47.32,47.11,47.16,207418.0,44.0058,44.043,43.8476,43.8941,207418.0
2024-04-29 09:35:00,47.18,47.42,47.16,47.39,97883.0,43.9127,44.1361,43.8941,44.1082,97883.0
2024-04-29 09:40:00,47.44,47.73,47.44,47.67,110822.0,44.1547,44.4246,44.1547,44.3688,110822.0
2024-04-29 09:45:00,47.67,47.67,47.54,47.56,34737.0,44.3688,44.3688,44.2478,44.2664,34737.0
2024-04-29 09:50:00,47.55,47.75,47.55,47.75,45136.0,44.2571,44.4433,44.2571,44.4433,45136.0
2024-04-29 09:55:00,47.71,47.74,47.55,47.56,46947.0,44.406,44.4339,44.2571,44.2664,46947.0
2024-04-29 10:00:00,47.55,47.57,47.44,47.53,50241.0,44.2571,44.2757,44.1547,44.2385,50241.0
2024-04-29 10:05:00,47.53,47.54,47.39,47.42,49975.0,44.2385,44.2478,44.1082,44.1361,49975.0
2024-04-29 10:10:00,47.43,47.46,47.37,47.39,100893.0,44.1454,44.1733,44.0896,44.1082,100893.0
2024-04-29 10:15:00,47.39,47.44,47.36,47.39,88583.0,44.1082,44.1547,44.0803,44.1082,88583.0
2024-04-29 10:20:00,47.4,47.49,47.34,47.44,100943.0,44.1175,44.2013,44.0616,44.1547,100943.0
2024-04-29 10:25:00,47.43,47.47,47.37,47.4,29297.0,44.1454,44.1826,44.0896,44.1175,29297.0
2024-04-29 10:30:00,47.4,47.4,47.28,47.3,49860.0,44.1175,44.1175,44.0058,44.0244,49860.0
2024-04-29 10:35:00,47.3,47.53,47.3,47.49,61215.0,44.0244,44.2385,44.0244,44.2013,61215.0
2024-04-29 10:40:00,47.48,47.5,47.36,47.38,24862.0,44.192,44.2106,44.0803,44.0989,24862.0
2024-04-29 10:45:00,47.4,47.5,47.38,47.47,50006.0,44.1175,44.2106,44.0989,44.1826,50006.0
2024-04-29 10:50:00,47.45,47.48,47.4,47.44,35331.0,44.164,44.192,44.1175,44.1547,35331.0
2024-04-29 10:55:00,47.46,47.46,47.39,47.45,35071.0,44.1733,44.1733,44.1082,44.164,35071.0
2024-04-29 11:00:00,47.46,47.52,47.42,47.48,67921.0,44.1733,44.2292,44.1361,44.192,67921.0
2024-04-29 11:05:00,47.49,47.58,47.49,47.49,31255.0,44.2013,44.285,44.2013,44.2013,31255.0
2024-04-29 11:10:00,47.5,47.54,47.46,47.47,18164.0,44.2106,44.2478,44.1733,44.1826,18164.0
2024-04-29 11:15:00,47.47,47.5,47.43,47.43,35550.0,44.1826,44.2106,44.1454,44.1454,35550.0
2024-04-29 11:20:00,47.44,47.55,47.44,47.52,28087.0,44.1547,44.2571,44.1547,44.2292,28087.0
2024-04-29 11:25:00,47.52,47.52,47.45,47.49,25307.0,44.2292,44.2292,44.164,44.2013,25307.0
2024-04-29 11:30:00,47.49,47.64,47.49,47.63,87979.0,44.2013,44.3409,44.2013,44.3316,87979.0
2024-04-29 11:35:00,47.64,47.66,47.6,47.6,30738.0,44.3409,44.3595,44.3036,44.3036,30738.0
2024-04-29 11:40:00,47.6,47.6,47.46,47.46,24820.0,44.3036,44.3036,44.1733,44.1733,24820.0
2024-04-29 11:45:00,47.47,47.56,47.47,47.51,65618.0,44.1826,44.2664,44.1826,44.2199,65618.0
2024-04-29 11:50:00,47.52,47.52,47.47,47.47,25223.0,44.2292,44.2292,44.1826,44.1826,25223.0
2024-04-29 11:55:00,47.48,47.5,47.43,47.43,25839.0,44.192,44.2106,44.1454,44.1454,25839.0
2024-04-29 12:00:00,47.43,47.46,47.41,47.43,47396.0,44.1454,44.1733,44.1268,44.1454,47396.0
2024-04-29 12:05:00,47.44,47.45,47.37,47.41,20641.0,44.1547,44.164,44.0896,44.1268,20641.0
2024-04-29 12:10:00,47.41,47.41,47.36,47.38,20375.0,44.1268,44.1268,44.0803,44.0989,20375.0
2024-04-29 12:15:00,47.37,47.39,47.35,47.37,13241.0,44.0896,44.1082,44.071,44.0896,13241.0
2024-04-29 12:20:00,47.37,47.41,47.37,47.39,12164.0,44.0896,44.1268,44.0896,44.1082,12164.0
2024-04-29 12:25:00,47.39,47.42,47.34,47.34,19410.0,44.1082,44.1361,44.0616,44.0616,19410.0
2024-04-29 12:30:00,47.32,47.38,47.3,47.33,58837.0,44.043,44.0989,44.0244,44.0523,58837.0
2024-04-29 12:35:00,47.34,47.38,47.33,47.38,20664.0,44.0616,44.0989,44.0523,44.0989,20664.0
2024-04-29 12:40:00,47.37,47.45,47.32,47.37,27926.0,44.0896,44.164,44.043,44.0896,27926.0
2024-04-29 12:45:00,47.36,47.39,47.34,47.37,22130.0,44.0803,44.1082,44.0616,44.0896,22130.0
2024-04-29 12:50:00,47.38,47.43,47.36,47.4,26263.0,44.0989,44.1454,44.0803,44.1175,26263.0
2024-04-29 12:55:00,47.39,47.43,47.38,47.39,19494.0,44.1082,44.1454,44.0989,44.1082,19494.0
2024-04-29 13:00:00,47.39,47.47,47.39,47.43,27966.0,44.1082,44.1826,44.1082,44.1454,27966.0
2024-04-29 13:05:00,47.43,47.51,47.43,47.45,31621.0,44.1454,44.2199,44.1454,44.164,31621.0
2024-04-29 13:10:00,47.44,47.44,47.41,47.41,21031.0,44.1547,44.1547,44.1268,44.1268,21031.0
2024-04-29 13:15:00,47.41,47.43,47.38,47.38,19687.0,44.1268,44.1454,44.0989,44.0989,19687.0
2024-04-29 13:20:00,47.38,47.39,47.31,47.33,22742.0,44.0989,44.1082,44.0337,44.0523,22742.0
2024-04-29 13:25:00,47.31,47.31,47.24,47.25,31274.0,44.0337,44.0337,43.9686,43.9779,31274.0
2024-04-29 13:30:00,47.23,47.3,47.23,47.23,52817.0,43.9593,44.0244,43.9593,43.9593,52817.0
2024-04-29 13:35:00,47.24,47.26,47.22,47.26,20067.0,43.9686,43.9872,43.95,43.9872,20067.0
2024-04-29 13:40:00,47.26,47.26,47.23,47.23,11500.0,43.9872,43.9872,43.9593,43.9593,11500.0
2024-04-29 13:45:00,47.24,47.27,47.21,47.26,48094.0,43.9686,43.9965,43.9406,43.9872,48094.0
2024-04-29 13:50:00,47.27,47.32,47.26,47.29,16154.0,43.9965,44.043,43.9872,44.0151,16154.0
2024-04-29 13:55:00,47.3,47.31,47.25,47.28,11450.0,44.0244,44.0337,43.9779,44.0058,11450.0
2024-04-29 14:00:00,47.32,47.4,47.32,47.36,87693.0,44.043,44.1175,44.043,44.0803,87693.0
2024-04-29 14:05:00,47.37,47.41,47.37,47.38,19399.0,44.0896,44.1268,44.0896,44.0989,19399.0
2024-04-29 14:10:00,47.38,47.42,47.36,47.4,24976.0,44.0989,44.1361,44.0803,44.1175,24976.0
2024-04-29 14:15:00,47.4,47.41,47.36,47.4,29826.0,44.1175,44.1268,44.0803,44.1175,29826.0
2024-04-29 14:20:00,47.39,47.42,47.37,47.39,19713.0,44.1082,44.1361,44.0896,44.1082,19713.0
2024-04-29 14:25:00,47.41,47.46,47.39,47.44,29949.0,44.1268,44.1733,44.1082,44.1547,29949.0
2024-04-29 14:30:00,47.45,47.67,47.45,47.63,182891.0,44.164,44.3688,44.164,44.3316,182891.0
2024-04-29 14:35:00,47.58,47.62,47.56,47.58,20675.0,44.285,44.3223,44.2664,44.285,20675.0
2024-04-29 14:40:00,47.57,47.57,47.44,47.46,17350.0,44.2757,44.2757,44.1547,44.1733,17350.0
2024-04-29 14:45:00,47.46,47.48,47.45,47.48,14660.0,44.1733,44.192,44.164,44.192,14660.0
2024-04-29 14:50:00,47.47,47.51,47.45,47.48,19651.0,44.1826,44.2199,44.164,44.192,19651.0
2024-04-29 14:55:00,47.48,47.5,47.42,47.43,26679.0,44.192,44.2106,44.1361,44.1454,26679.0
2024-04-29 15:00:00,47.44,47.89,47.44,47.82,354423.0,44.1547,44.5736,44.1547,44.5084,354423.0
2024-04-29 15:05:00,47.82,47.95,47.74,47.77,89466.0,44.5084,44.6294,44.4339,44.4619,89466.0
2024-04-29 15:10:00,47.76,47.76,47.7,47.73,31095.0,44.4526,44.4526,44.3967,44.4246,31095.0
2024-04-29 15:15:00,47.74,47.77,47.67,47.71,39917.0,44.4339,44.4619,44.3688,44.406,39917.0
2024-04-29 15:20:00,47.7,47.7,47.6,47.66,45090.0,44.3967,44.3967,44.3036,44.3595,45090.0
2024-04-29 15:25:00,47.65,47.69,47.61,47.65,35636.0,44.3502,44.3874,44.3129,44.3502,35636.0
2024-04-29 15:30:00,47.64,47.64,47.6,47.61,24175.0,44.3409,44.3409,44.3036,44.3129,24175.0
2024-04-29 15:35:00,47.61,47.67,47.59,47.63,23285.0,44.3129,44.3688,44.2943,44.3316,23285.0
2024-04-29 15:40:00,47.62,47.65,47.56,47.57,42549.0,44.3223,44.3502,44.2664,44.2757,42549.0
2024-04-29 15:45:00,47.59,47.59,47.52,47.58,30008.0,44.2943,44.2943,44.2292,44.285,30008.0
2024-04-29 15:50:00,47.58,47.58,47.38,47.4,77544.0,44.285,44.285,44.0989,44.1175,77544.0
2024-04-29 15:55:00,47.38,47.41,47.32,47.34,131092.0,44.0989,44.1268,44.043,44.0616,131092.0
2024-04-30 09:30:00,47.72,47.77,47.6,47.62,132656.0,44.4153,44.4619,44.3036,44.3223,132656.0
2024-04-30 09:35:00,47.62,47.77,47.62,47.66,78196.0,44.3223,44.4619,44.3223,44.3595,78196.0
2024-04-30 09:40:00,47.66,47.67,47.45,47.46,38555.0,44.3595,44.3688,44.164,44.1733,38555.0
2024-04-30 09:45:00,47.46,47.64,47.46,47.58,45069.0,44.1733,44.3409,44.1733,44.285,45069.0
2024-04-30 09:50:00,47.58,47.65,47.56,47.57,26111.0,44.285,44.3502,44.2664,44.2757,26111.0
2024-04-30 09:55:00,47.57,47.59,47.51,47.53,15709.0,44.2757,44.2943,44.2199,44.2385,15709.0
2024-04-30 10:00:00,47.5,47.6,47.4,47.57,168489.0,44.2106,44.3036,44.1175,44.2757,168489.0
2024-04-30 10:05:00,47.54,47.57,47.45,47.55,47837.0,44.2478,44.2757,44.164,44.2571,47837.0
2024-04-30 10:10:00,47.53,47.68,47.53,47.54,103556.0,44.2385,44.3781,44.2385,44.2478,103556.0
2024-04-30 10:15:00,47.54,47.56,47.48,47.54,123920.0,44.2478,44.2664,44.192,44.2478,123920.0
2024-04-30 10:20:00,47.54,47.61,47.52,47.58,44289.0,44.2478,44.3129,44.2292,44.285,44289.0
2024-04-30 10:25:00,47.59,47.75,47.57,47.75,74054.0,44.2943,44.4433,44.2757,44.4433,74054.0
2024-04-30 10:30:00,47.77,47.8,47.7,47.71,74676.0,44.4619,44.4898,44.3967,44.406,74676.0
2024-04-30 10:35:00,47.71,47.75,47.66,47.67,37609.0,44.406,44.4433,44.3595,44.3688,37609.0
2024-04-30 10:40:00,47.67,47.69,47.56,47.57,69412.0,44.3688,44.3874,44.2664,44.2757,69412.0
2024-04-30 10:45:00,47.56,47.57,47.49,47.54,38954.0,44.2664,44.2757,44.2013,44.2478,38954.0
2024-04-30 10:50:00,47.53,47.71,47.53,47.68,58350.0,44.2385,44.406,44.2385,44.3781,58350.0
2024-04-30 10:55:00,47.69,47.76,47.69,47.7,48584.0,44.3874,44.4526,44.3874,44.3967,48584.0
2024-04-30 11:00:00,47.7,47.83,47.69,47.81,69644.0,44.3967,44.5177,44.3874,44.4991,69644.0
2024-04-30 11:05:00,47.82,47.98,47.77,47.92,143109.0,44.5084,44.6573,44.4619,44.6015,143109.0
2024-04-30 11:10:00,47.93,48.13,47.89,48.13,91108.0,44.6108,44.7969,44.5736,44.7969,91108.0
2024-04-30 11:15:00,48.13,48.15,47.99,48.01,59557.0,44.7969,44.8156,44.6666,44.6852,59557.0
2024-04-30 11:20:00,48.01,48.12,48.0,48.08,56068.0,44.6852,44.7876,44.6759,44.7504,56068.0
2024-04-30 11:25:00,48.07,48.1,48.03,48.05,53774.0,44.7411,44.769,44.7039,44.7225,53774.0
2024-04-30 11:30:00,48.06,48.2,48.05,48.11,60754.0,44.7318,44.8621,44.7225,44.7783,60754.0
2024-04-30 11:35:00,48.1,48.12,48.07,48.11,24651.0,44.769,44.7876,44.7411,44.7783,24651.0
2024-04-30 11:40:00,48.13,48.25,48.13,48.2,37085.0,44.7969,44.9086,44.7969,44.8621,37085.0
2024-04-30 11:45:00,48.17,48.25,48.15,48.21,89284.0,44.8342,44.9086,44.8156,44.8714,89284.0
2024-04-30 11:50:00,48.2,48.25,48.17,48.18,17381.0,44.8621,44.9086,44.8342,44.8435,17381.0
2024-04-30 11:55:00,48.19,48.19,48.06,48.09,29777.0,44.8528,44.8528,44.7318,44.7597,29777.0
2024-04-30 12:00:00,48.08,48.19,48.08,48.15,34794.0,44.7504,44.8528,44.7504,44.8156,34794.0
2024-04-30 12:05:00,48.16,48.2,48.16,48.18,37236.0,44.8249,44.8621,44.8249,44.8435,37236.0
2024-04-30 12:10:00,48.15,48.15,48.08,48.09,25250.0,44.8156,44.8156,44.7504,44.7597,25250.0
2024-04-30 12:15:00,48.07,48.12,48.05,48.09,16794.0,44.7411,44.7876,44.7225,44.7597,16794.0
2024-04-30 12:20:00,48.07,48.08,48.02,48.08,74218.0,44.7411,44.7504,44.6946,44.7504,74218.0
2024-04-30 12:25:00,48.08,48.09,48.05,48.08,25677.0,44.7504,44.7597,44.7225,44.7504,25677.0
2024-04-30 12:30:00,48.1,48.39,48.1,48.37,105233.0,44.769,45.0389,44.769,45.0203,105233.0
2024-04-30 12:35:00,48.37,48.4,48.29,48.4,51906.0,45.0203,45.0482,44.9459,45.0482,51906.0
2024-04-30 12:40:00,48.39,48.5,48.39,48.46,91833.0,45.0389,45.1413,45.0389,45.1041,91833.0
2024-04-30 12:45:00,48.46,48.51,48.45,48.49,21713.0,45.1041,45.1506,45.0948,45.132,21713.0
2024-04-30 12:50:00,48.48,48.5,48.44,48.47,35759.0,45.1227,45.1413,45.0855,45.1134,35759.0
2024-04-30 12:55:00,48.48,48.49,48.36,48.4,32147.0,45.1227,45.132,45.011,45.0482,32147.0
2024-04-30 13:00:00,48.41,48.47,48.3,48.42,45872.0,45.0575,45.1134,44.9552,45.0669,45872.0
2024-04-30 13:05:00,48.42,48.46,48.36,48.4,28142.0,45.0669,45.1041,45.011,45.0482,28142.0
2024-04-30 13:10:00,48.41,48.54,48.39,48.48,34838.0,45.0575,45.1785,45.0389,45.1227,34838.0
2024-04-30 13:15:00,48.5,48.54,48.47,48.49,28670.0,45.1413,45.1785,45.1134,45.132,28670.0
2024-04-30 13:20:00,48.48,48.49,48.4,48.42,30447.0,45.1227,45.132,45.0482,45.0669,30447.0
2024-04-30 13:25:00,48.41,48.44,48.36,48.44,61295.0,45.0575,45.0855,45.011,45.0855,61295.0
2024-04-30 13:30:00,48.44,48.47,48.39,48.42,54672.0,45.0855,45.1134,45.0389,45.0669,54672.0
2024-04-30 13:35:00,48.42,48.42,48.35,48.36,32579.0,45.0669,45.0669,45.0017,45.011,32579.0
2024-04-30 13:40:00,48.37,48.41,48.29,48.38,28514.0,45.0203,45.0575,44.9459,45.0296,28514.0
2024-04-30 13:45:00,48.37,48.38,48.33,48.33,18699.0,45.0203,45.0296,44.9831,44.9831,18699.0
2024-04-30 13:50:00,48.32,48.33,48.24,48.25,38153.0,44.9738,44.9831,44.8993,44.9086,38153.0
2024-04-30 13:55:00,48.25,48.29,48.23,48.27,39071.0,44.9086,44.9459,44.89,44.9272,39071.0
2024-04-30 14:00:00,48.27,48.28,48.19,48.2,25868.0,44.9272,44.9366,44.8528,44.8621,25868.0
2024-04-30 14:05:00,48.21,48.3,48.21,48.29,25762.0,44.8714,44.9552,44.8714,44.9459,25762.0
2024-04-30 14:10:00,48.3,48.33,48.26,48.33,30586.0,44.9552,44.9831,44.9179,44.9831,30586.0
2024-04-30 14:15:00,48.32,48.37,48.29,48.35,18521.0,44.9738,45.0203,44.9459,45.0017,18521.0
2024-04-30 14:20:00,48.36,48.37,48.29,48.36,21305.0,45.011,45.0203,44.9459,45.011,21305.0
2024-04-30 14:25:00,48.36,48.49,48.35,48.48,38630.0,45.011,45.132,45.0017,45.1227,38630.0
2024-04-30 14:30:00,48.47,48.47,48.35,48.36,22665.0,45.1134,45.1134,45.0017,45.011,22665.0
2024-04-30 14:35:00,48.36,48.37,48.32,48.32,25124.0,45.011,45.0203,44.9738,44.9738,25124.0
2024-04-30 14:40:00,48.32,48.4,48.32,48.39,32320.0,44.9738,45.0482,44.9738,45.0389,32320.0
2024-04-30 14:45:00,48.37,48.47,48.36,48.46,38456.0,45.0203,45.1134,45.011,45.1041,38456.0
2024-04-30 14:50:00,48.47,48.59,48.47,48.56,153550.0,45.1134,45.2251,45.1134,45.1972,153550.0
2024-04-30 14:55:00,48.57,48.57,48.52,48.52,34542.0,45.2065,45.2065,45.1599,45.1599,34542.0
2024-04-30 15:00:00,48.54,48.55,48.43,48.45,22775.0,45.1785,45.1879,45.0762,45.0948,22775.0
2024-04-30 15:05:00,48.44,48.46,48.42,48.44,19065.0,45.0855,45.1041,45.0669,45.0855,19065.0
2024-04-30 15:10:00,48.43,48.47,48.41,48.45,19706.0,45.0762,45.1134,45.0575,45.0948,19706.0
2024-04-30 15:15:00,48.45,48.56,48.44,48.55,59460.0,45.0948,45.1972,45.0855,45.1879,59460.0
2024-04-30 15:20:00,48.54,48.63,48.5,48.59,63142.0,45.1785,45.2623,45.1413,45.2251,63142.0
2024-04-30 15:25:00,48.58,48.58,48.46,48.47,19459.0,45.2158,45.2158,45.1041,45.1134,19459.0
2024-04-30 15:30:00,48.47,48.49,48.41,48.44,27988.0,45.1134,45.132,45.0575,45.0855,27988.0
2024-04-30 15:35:00,48.42,48.52,48.41,48.5,30049.0,45.0669,45.1599,45.0575,45.1413,30049.0
2024-04-30 15:40:00,48.51,48.52,48.46,48.51,35731.0,45.1506,45.1599,45.1041,45.1506,35731.0
2024-04-30 15:45:00,48.51,48.52,48.38,48.39,55489.0,45.1506,45.1599,45.0296,45.0389,55489.0
2024-04-30 15:50:00,48.4,48.84,48.4,48.82,423472.0,45.0482,45.4578,45.0482,45.4392,423472.0
2024-04-30 15:55:00,48.83,49.15,48.83,49.15,471701.0,45.4485,45.7463,45.4485,45.7463,471701.0
2024-05-01 09:30:00,49.5,49.68,49.41,49.59,174892.0,46.0721,46.2396,45.9883,46.1558,174892.0
2024-05-01 09:35:00,49.61,49.65,49.48,49.55,115901.0,46.1744,46.2117,46.0534,46.1186,115901.0
2024-05-01 09:40:00,49.58,49.61,49.44,49.57,107319.0,46.1465,46.1744,46.0162,46.1372,107319.0
2024-05-01 09:45:00,49.56,49.65,49.51,49.63,57195.0,46.1279,46.2117,46.0814,46.1931,57195.0
2024-05-01 09:50:00,49.61,49.66,49.51,49.64,24131.0,46.1744,46.221,46.0814,46.2024,24131.0
2024-05-01 09:55:00,49.62,49.75,49.59,49.64,24554.0,46.1838,46.3048,46.1558,46.2024,24554.0
2024-05-01 10:00:00,49.56,49.83,49.55,49.79,114091.0,46.1279,46.3792,46.1186,46.342,114091.0
2024-05-01 10:05:00,49.8,49.84,49.66,49.82,92177.0,46.3513,46.3885,46.221,46.3699,92177.0
2024-05-01 10:10:00,49.82,49.9,49.74,49.77,109310.0,46.3699,46.4444,46.2954,46.3234,109310.0
2024-05-01 10:15:00,49.79,49.83,49.73,49.73,42252.0,46.342,46.3792,46.2861,46.2861,42252.0
2024-05-01 10:20:00,49.74,49.81,49.69,49.79,84782.0,46.2954,46.3606,46.2489,46.342,84782.0
2024-05-01 10:25:00,49.79,49.8,49.6,49.69,62334.0,46.342,46.3513,46.1651,46.2489,62334.0
2024-05-01 10:30:00,49.68,49.73,49.62,49.63,52831.0,46.2396,46.2861,46.1838,46.1931,52831.0
2024-05-01 10:35:00,49.63,49.63,49.52,49.55,30294.0,46.1931,46.1931,46.0907,46.1186,30294.0
2024-05-01 10:40:00,49.56,49.63,49.55,49.58,54879.0,46.1279,46.1931,46.1186,46.1465,54879.0
2024-05-01 10:45:00,49.56,49.59,49.5,49.54,30513.0,46.1279,46.1558,46.0721,46.1093,30513.0
2024-05-01 10:50:00,49.55,49.57,49.48,49.54,25005.0,46.1186,46.1372,46.0534,46.1093,25005.0
2024-05-01 10:55:00,49.54,49.57,49.48,49.57,28321.0,46.1093,46.1372,46.0534,46.1372,28321.0
2024-05-01 11:00:00,49.57,49.66,49.55,49.59,93884.0,46.1372,46.221,46.1186,46.1558,93884.0
2024-05-01 11:05:00,49.59,49.78,49.57,49.77,30216.0,46.1558,46.3327,46.1372,46.3234,30216.0
2024-05-01 11:10:00,49.76,49.81,49.71,49.79,78159.0,46.3141,46.3606,46.2675,46.342,78159.0
2024-05-01 11:15:00,49.78,49.99,49.77,49.94,44691.0,46.3327,46.5281,46.3234,46.4816,44691.0
2024-05-01 11:20:00,49.95,49.96,49.8,49.83,37257.0,46.4909,46.5002,46.3513,46.3792,37257.0
2024-05-01 11:25:00,49.84,49.87,49.77,49.78,30343.0,46.3885,46.4164,46.3234,46.3327,30343.0
2024-05-01 11:30:00,49.78,49.81,49.71,49.72,33422.0,46.3327,46.3606,46.2675,46.2768,33422.0
2024-05-01 11:35:00,49.72,49.75,49.68,49.69,20017.0,46.2768,46.3048,46.2396,46.2489,20017.0
2024-05-01 11:40:00,49.68,49.69,49.61,49.63,31613.0,46.2396,46.2489,46.1744,46.1931,31613.0
2024-05-01 11:45:00,49.64,49.76,49.62,49.75,29370.0,46.2024,46.3141,46.1838,46.3048,29370.0
2024-05-01 11:50:00,49.75,49.89,49.74,49.88,25185.0,46.3048,46.4351,46.2954,46.4257,25185.0
2024-05-01 11:55:00,49.88,49.96,49.82,49.96,27176.0,46.4257,46.5002,46.3699,46.5002,27176.0
2024-05-01 12:00:00,49.98,50.07,49.9,49.91,53987.0,46.5188,46.6026,46.4444,46.4537,53987.0
2024-05-01 12:05:00,49.91,49.95,49.87,49.89,28222.0,46.4537,46.4909,46.4164,46.4351,28222.0
2024-05-01 12:10:00,49.86,49.86,49.74,49.76,20150.0,46.4071,46.4071,46.2954,46.3141,20150.0
2024-05-01 12:15:00,49.75,49.81,49.7,49.79,43534.0,46.3048,46.3606,46.2582,46.342,43534.0
2024-05-01 12:20:00,49.78,49.8,49.72,49.79,19693.0,46.3327,46.3513,46.2768,46.342,19693.0
2024-05-01 12:25:00,49.77,49.81,49.69,49.71,39803.0,46.3234,46.3606,46.2489,46.2675,39803.0
2024-05-01 12:30:00,49.71,49.84,49.71,49.82,21223.0,46.2675,46.3885,46.2675,46.3699,21223.0
2024-05-01 12:35:00,49.81,49.83,49.76,49.81,47075.0,46.3606,46.3792,46.3141,46.3606,47075.0
2024-05-01 12:40:00,49.81,49.88,49.81,49.87,51910.0,46.3606,46.4257,46.3606,46.4164,51910.0
2024-05-01 12:45:00,49.87,49.89,49.84,49.85,41065.0,46.4164,46.4351,46.3885,46.3978,41065.0
2024-05-01 12:50:00,49.87,49.94,49.83,49.85,45323.0,46.4164,46.4816,46.3792,46.3978,45323.0
2024-05-01 12:55:00,49.85,49.91,49.81,49.88,38733.0,46.3978,46.4537,46.3606,46.4257,38733.0
2024-05-01 13:00:00,49.87,49.89,49.81,49.86,24295.0,46.4164,46.4351,46.3606,46.4071,24295.0
2024-05-01 13:05:00,49.88,49.91,49.85,49.87,34880.0,46.4257,46.4537,46.3978,46.4164,34880.0
2024-05-01 13:10:00,49.88,49.95,49.86,49.95,24979.0,46.4257,46.4909,46.4071,46.4909,24979.0
2024-05-01 13:15:00,49.94,49.99,49.92,49.98,8496.0,46.4816,46.5281,46.463,46.5188,8496.0
2024-05-01 13:20:00,49.99,49.99,49.79,49.79,27915.0,46.5281,46.5281,46.342,46.342,27915.0
2024-05-01 13:25:00,49.8,49.85,49.77,49.79,22403.0,46.3513,46.3978,46.3234,46.342,22403.0
2024-05-01 13:30:00,49.78,49.83,49.73,49.74,53088.0,46.3327,46.3792,46.2861,46.2954,53088.0
2024-05-01 13:35:00,49.73,49.75,49.65,49.73,31178.0,46.2861,46.3048,46.2117,46.2861,31178.0
2024-05-01 13:40:00,49.74,49.83,49.74,49.81,20218.0,46.2954,46.3792,46.2954,46.3606,20218.0
2024-05-01 13:45:00,49.81,49.81,49.68,49.71,34049.0,46.3606,46.3606,46.2396,46.2675,34049.0
2024-05-01 13:50:00,49.72,49.74,49.67,49.67,39198.0,46.2768,46.2954,46.2303,46.2303,39198.0
2024-05-01 13:55:00,49.66,49.72,49.65,49.67,7433.0,46.221,46.2768,46.2117,46.2303,7433.0
2024-05-01 14:00:00,49.65,49.7,49.38,49.4,274384.0,46.2117,46.2582,45.9604,45.979,274384.0
2024-05-01 14:05:00,49.4,49.59,49.34,49.57,41299.0,45.979,46.1558,45.9231,46.1372,41299.0
2024-05-01 14:10:00,49.58,49.72,49.54,49.56,43105.0,46.1465,46.2768,46.1093,46.1279,43105.0
2024-05-01 14:15:00,49.56,49.6,49.5,49.52,17125.0,46.1279,46.1651,46.0721,46.0907,17125.0
2024-05-01 14:20:00,49.54,49.6,49.48,49.53,18416.0,46.1093,46.1651,46.0534,46.1,18416.0
2024-05-01 14:25:00,49.49,49.53,49.14,49.16,36621.0,46.0628,46.1,45.737,45.7556,36621.0
2024-05-01 14:30:00,49.17,49.69,49.14,49.23,110708.0,45.7649,46.2489,45.737,45.8208,110708.0
2024-05-01 14:35:00,49.23,49.62,48.84,48.9,194622.0,45.8208,46.1838,45.4578,45.5136,194622.0
2024-05-01 14:40:00,48.9,48.98,48.25,48.25,186159.0,45.5136,45.5881,44.9086,44.9086,186159.0
2024-05-01 14:45:00,48.26,48.69,48.21,48.49,102730.0,44.9179,45.3182,44.8714,45.132,102730.0
2024-05-01 14:50:00,48.41,48.43,48.18,48.2,78593.0,45.0575,45.0762,44.8435,44.8621,78593.0
2024-05-01 14:55:00,48.22,48.41,48.11,48.12,86450.0,44.8807,45.0575,44.7783,44.7876,86450.0
2024-05-01 15:00:00,48.09,48.23,47.88,48.23,156963.0,44.7597,44.89,44.5643,44.89,156963.0
2024-05-01 15:05:00,48.22,48.34,47.98,48.07,99183.0,44.8807,44.9924,44.6573,44.7411,99183.0
2024-05-01 15:10:00,48.09,48.26,47.99,48.06,38102.0,44.7597,44.9179,44.6666,44.7318,38102.0
2024-05-01 15:15:00,48.05,48.17,47.97,48.13,104176.0,44.7225,44.8342,44.648,44.7969,104176.0
2024-05-01 15:20:00,48.15,48.52,48.11,48.21,130984.0,44.8156,45.1599,44.7783,44.8714,130984.0
2024-05-01 15:25:00,48.19,48.35,48.05,48.3,40095.0,44.8528,45.0017,44.7225,44.9552,40095.0
2024-05-01 15:30:00,48.32,48.78,48.32,48.73,115291.0,44.9738,45.4019,44.9738,45.3554,115291.0
2024-05-01 15:35:00,48.73,49.29,48.73,49.14,131105.0,45.3554,45.8766,45.3554,45.737,131105.0
2024-05-01 15:40:00,49.13,49.28,48.92,49.12,182222.0,45.7277,45.8673,45.5322,45.7184,182222.0
2024-05-01 15:45:00,49.13,49.24,48.93,49.1,189826.0,45.7277,45.8301,45.5415,45.6998,189826.0
2024-05-01 15:50:00,49.09,49.69,49.09,49.69,412281.0,45.6905,46.2489,45.6905,46.2489,412281.0
2024-05-01 15:55:00,49.68,49.9,49.6,49.88,376538.0,46.2396,46.4444,46.1651,46.4257,376538.0
2024-05-02 09:30:00,49.04,49.25,48.93,49.25,450379.0,45.6439,45.8394,45.5415,45.8394,450379.0
2024-05-02 09:35:00,49.25,49.39,49.19,49.33,157938.0,45.8394,45.9697,45.7835,45.9138,157938.0
2024-05-02 09:40:00,49.33,49.4,49.22,49.27,135881.0,45.9138,45.979,45.8115,45.858,135881.0
2024-05-02 09:45:00,49.26,49.55,49.19,49.55,186646.0,45.8487,46.1186,45.7835,46.1186,186646.0
2024-05-02 09:50:00,49.55,49.59,49.42,49.44,104426.0,46.1186,46.1558,45.9976,46.0162,104426.0
2024-05-02 09:55:00,49.45,49.5,49.35,49.5,59306.0,46.0255,46.0721,45.9325,46.0721,59306.0
2024-05-02 10:00:00,49.52,49.84,49.52,49.65,136960.0,46.0907,46.3885,46.0907,46.2117,136960.0
2024-05-02 10:05:00,49.66,50.13,49.62,50.05,95337.0,46.221,46.6584,46.1838,46.584,95337.0
2024-05-02 10:10:00,50.05,50.06,49.75,49.81,93132.0,46.584,46.5933,46.3048,46.3606,93132.0
2024-05-02 10:15:00,49.81,49.83,49.67,49.78,59618.0,46.3606,46.3792,46.2303,46.3327,59618.0
2024-05-02 10:20:00,49.78,49.84,49.52,49.52,63987.0,46.3327,46.3885,46.0907,46.0907,63987.0
2024-05-02 10:25:00,49.52,49.55,49.44,49.51,57654.0,46.0907,46.1186,46.0162,46.0814,57654.0
2024-05-02 10:30:00,49.5,49.53,49.38,49.39,34039.0,46.0721,46.1,45.9604,45.9697,34039.0
2024-05-02 10:35:00,49.4,49.6,49.39,49.51,33898.0,45.979,46.1651,45.9697,46.0814,33898.0
2024-05-02 10:40:00,49.52,49.78,49.47,49.68,60447.0,46.0907,46.3327,46.0441,46.2396,60447.0
2024-05-02 10:45:00,49.67,49.81,49.46,49.49,51508.0,46.2303,46.3606,46.0348,46.0628,51508.0
2024-05-02 10:50:00,49.55,49.57,49.49,49.53,36150.0,46.1186,46.1372,46.0628,46.1,36150.0
2024-05-02 10:55:00,49.51,49.52,49.28,49.33,30003.0,46.0814,46.0907,45.8673,45.9138,30003.0
2024-05-02 11:00:00,49.33,49.37,49.26,49.33,21860.0,45.9138,45.9511,45.8487,45.9138,21860.0
2024-05-02 11:05:00,49.3,49.36,49.16,49.17,74996.0,45.8859,45.9418,45.7556,45.7649,74996.0
2024-05-02 11:10:00,49.16,49.23,49.14,49.18,20838.0,45.7556,45.8208,45.737,45.7742,20838.0
2024-05-02 11:15:00,49.19,49.23,49.17,49.23,16612.0,45.7835,45.8208,45.7649,45.8208,16612.0
2024-05-02 11:20:00,49.24,49.33,49.22,49.25,11456.0,45.8301,45.9138,45.8115,45.8394,11456.0
2024-05-02 11:25:00,49.27,49.41,49.25,49.39,20258.0,45.858,45.9883,45.8394,45.9697,20258.0
2024-05-02 11:30:00,49.37,49.55,49.33,49.41,28488.0,45.9511,46.1186,45.9138,45.9883,28488.0
2024-05-02 11:35:00,49.42,49.47,49.38,49.47,15630.0,45.9976,46.0441,45.9604,46.0441,15630.0
2024-05-02 11:40:00,49.4,49.41,49.31,49.37,20131.0,45.979,45.9883,45.8952,45.9511,20131.0
2024-05-02 11:45:00,49.39,49.39,49.32,49.36,11600.0,45.9697,45.9697,45.9045,45.9418,11600.0
2024-05-02 11:50:00,49.34,49.34,49.18,49.18,21244.0,45.9231,45.9231,45.7742,45.7742,21244.0
2024-05-02 11:55:00,49.19,49.19,49.1,49.14,18557.0,45.7835,45.7835,45.6998,45.737,18557.0
2024-05-02 12:00:00,49.13,49.21,49.13,49.17,8430.0,45.7277,45.8021,45.7277,45.7649,8430.0
2024-05-02 12:05:00,49.19,49.27,49.17,49.27,11836.0,45.7835,45.858,45.7649,45.858,11836.0
2024-05-02 12:10:00,49.29,49.39,49.26,49.39,17057.0,45.8766,45.9697,45.8487,45.9697,17057.0
2024-05-02 12:15:00,49.38,49.44,49.37,49.4,10735.0,45.9604,46.0162,45.9511,45.979,10735.0
2024-05-02 12:20:00,49.4,49.43,49.28,49.3,11200.0,45.979,46.0069,45.8673,45.8859,11200.0
2024-05-02 12:25:00,49.27,49.31,49.26,49.27,13537.0,45.858,45.8952,45.8487,45.858,13537.0
2024-05-02 12:30:00,49.27,49.45,49.27,49.39,16800.0,45.858,46.0255,45.858,45.9697,16800.0
2024-05-02 12:35:00,49.4,49.54,49.36,49.38,31301.0,45.979,46.1093,45.9418,45.9604,31301.0
2024-05-02 12:40:00,49.34,49.37,49.3,49.3,9735.0,45.9231,45.9511,45.8859,45.8859,9735.0
2024-05-02 12:45:00,49.33,49.35,49.29,49.3,17294.0,45.9138,45.9325,45.8766,45.8859,17294.0
2024-05-02 12:50:00,49.3,49.35,49.28,49.35,7100.0,45.8859,45.9325,45.8673,45.9325,7100.0
2024-05-02 12:55:00,49.36,49.41,49.32,49.33,9600.0,45.9418,45.9883,45.9045,45.9138,9600.0
2024-05-02 13:00:00,49.31,49.31,49.25,49.25,8900.0,45.8952,45.8952,45.8394,45.8394,8900.0
2024-05-02 13:05:00,49.25,49.27,49.13,49.14,15053.0,45.8394,45.858,45.7277,45.737,15053.0
2024-05-02 13:10:00,49.15,49.18,49.01,49.05,32608.0,45.7463,45.7742,45.616,45.6532,32608.0
2024-05-02 13:15:00,49.05,49.06,49.01,49.04,15276.0,45.6532,45.6625,45.616,45.6439,15276.0
2024-05-02 13:20:00,49.04,49.07,48.99,48.99,29223.0,45.6439,45.6718,45.5974,45.5974,29223.0
2024-05-02 13:25:00,48.99,49.04,48.88,48.9,60810.0,45.5974,45.6439,45.495,45.5136,60810.0
2024-05-02 13:30:00,48.89,49.0,48.84,48.99,53125.0,45.5043,45.6067,45.4578,45.5974,53125.0
2024-05-02 13:35:00,48.98,49.06,48.95,49.0,14297.0,45.5881,45.6625,45.5602,45.6067,14297.0
2024-05-02 13:40:00,48.99,49.04,48.95,48.98,5582.0,45.5974,45.6439,45.5602,45.5881,5582.0
2024-05-02 13:45:00,48.97,48.99,48.92,48.98,10178.0,45.5788,45.5974,45.5322,45.5881,10178.0
2024-05-02 13:50:00,48.98,49.02,48.95,49.02,8100.0,45.5881,45.6253,45.5602,45.6253,8100.0
2024-05-02 13:55:00,49.02,49.02,48.92,48.94,5800.0,45.6253,45.6253,45.5322,45.5508,5800.0
2024-05-02 14:00:00,48.95,48.99,48.87,48.87,9434.0,45.5602,45.5974,45.4857,45.4857,9434.0
2024-05-02 14:05:00,48.89,48.92,48.75,48.79,23045.0,45.5043,45.5322,45.374,45.4112,23045.0
2024-05-02 14:10:00,48.75,48.83,48.73,48.79,42996.0,45.374,45.4485,45.3554,45.4112,42996.0
2024-05-02 14:15:00,48.8,48.9,48.77,48.86,7437.0,45.4205,45.5136,45.3926,45.4764,7437.0
2024-05-02 14:20:00,48.85,48.89,48.83,48.83,13999.0,45.4671,45.5043,45.4485,45.4485,13999.0
2024-05-02 14:25:00,48.83,48.83,48.75,48.77,18480.0,45.4485,45.4485,45.374,45.3926,18480.0
2024-05-02 14:30:00,48.76,48.78,48.66,48.67,14215.0,45.3833,45.4019,45.2902,45.2995,14215.0
2024-05-02 14:35:00,48.67,48.68,48.62,48.67,32672.0,45.2995,45.3088,45.253,45.2995,32672.0
2024-05-02 14:40:00,48.68,48.74,48.66,48.71,14140.0,45.3088,45.3647,45.2902,45.3368,14140.0
2024-05-02 14:45:00,48.7,48.72,48.59,48.63,16786.0,45.3275,45.3461,45.2251,45.2623,16786.0
2024-05-02 14:50:00,48.62,48.63,48.53,48.62,50882.0,45.253,45.2623,45.1692,45.253,50882.0
2024-05-02 14:55:00,48.62,48.63,48.54,48.56,36861.0,45.253,45.2623,45.1785,45.1972,36861.0
2024-05-02 15:00:00,48.55,48.68,48.55,48.61,57746.0,45.1879,45.3088,45.1879,45.2437,57746.0
2024-05-02 15:05:00,48.6,48.61,48.46,48.46,35227.0,45.2344,45.2437,45.1041,45.1041,35227.0
2024-05-02 15:10:00,48.47,48.63,48.44,48.56,50158.0,45.1134,45.2623,45.0855,45.1972,50158.0
2024-05-02 15:15:00,48.56,48.64,48.51,48.6,27458.0,45.1972,45.2716,45.1506,45.2344,27458.0
2024-05-02 15:20:00,48.59,48.6,48.48,48.49,24152.0,45.2251,45.2344,45.1227,45.132,24152.0
2024-05-02 15:25:00,48.5,48.54,48.47,48.53,21352.0,45.1413,45.1785,45.1134,45.1692,21352.0
2024-05-02 15:30:00,48.55,48.66,48.51,48.66,60138.0,45.1879,45.2902,45.1506,45.2902,60138.0
2024-05-02 15:35:00,48.66,48.77,48.65,48.69,110887.0,45.2902,45.3926,45.2809,45.3182,110887.0
2024-05-02 15:40:00,48.7,48.79,48.68,48.76,20101.0,45.3275,45.4112,45.3088,45.3833,20101.0
2024-05-02 15:45:00,48.81,48.84,48.7,48.73,53719.0,45.4298,45.4578,45.3275,45.3554,53719.0
2024-05-02 15:50:00,48.73,48.82,48.7,48.8,119016.0,45.3554,45.4392,45.3275,45.4205,119016.0
2024-05-02 15:55:00,48.81,48.85,48.61,48.64,141040.0,45.4298,45.4671,45.2437,45.2716,141040.0
2024-05-03 09:30:00,46.96,47.17,46.92,47.07,621945.0,43.708,43.9034,43.6707,43.8103,621945.0
2024-05-03 09:35:00,47.07,47.14,46.99,47.1,328922.0,43.8103,43.8755,43.7359,43.8383,328922.0
2024-05-03 09:40:00,47.1,47.12,46.87,46.89,180648.0,43.8383,43.8569,43.6242,43.6428,180648.0
2024-05-03 09:45:00,46.9,46.9,46.7,46.76,194928.0,43.6521,43.6521,43.466,43.5218,194928.0
2024-05-03 09:50:00,46.76,46.86,46.67,46.69,83740.0,43.5218,43.6149,43.438,43.4567,83740.0
2024-05-03 09:55:00,46.68,46.76,46.64,46.71,64844.0,43.4474,43.5218,43.4101,43.4753,64844.0
2024-05-03 10:00:00,46.7,47.1,46.48,47.05,451086.0,43.466,43.8383,43.2612,43.7917,451086.0
2024-05-03 10:05:00,47.06,47.16,46.87,47.02,281455.0,43.801,43.8941,43.6242,43.7638,281455.0
2024-05-03 10:10:00,47.04,47.21,46.97,47.14,87804.0,43.7824,43.9406,43.7173,43.8755,87804.0
2024-05-03 10:15:00,47.12,47.19,47.03,47.13,81065.0,43.8569,43.922,43.7731,43.8662,81065.0
2024-05-03 10:20:00,47.11,47.27,47.07,47.11,76374.0,43.8476,43.9965,43.8103,43.8476,76374.0
2024-05-03 10:25:00,47.13,47.32,46.95,47.05,160366.0,43.8662,44.043,43.6987,43.7917,160366.0
2024-05-03 10:30:00,47.03,47.15,46.92,47.11,116214.0,43.7731,43.8848,43.6707,43.8476,116214.0
2024-05-03 10:35:00,47.12,47.22,46.98,46.99,64148.0,43.8569,43.95,43.7266,43.7359,64148.0
2024-05-03 10:40:00,46.98,47.07,46.82,46.84,122168.0,43.7266,43.8103,43.5777,43.5963,122168.0
2024-05-03 10:45:00,46.84,46.89,46.8,46.86,52472.0,43.5963,43.6428,43.559,43.6149,52472.0
2024-05-03 10:50:00,46.89,47.1,46.87,47.09,43243.0,43.6428,43.8383,43.6242,43.829,43243.0
2024-05-03 10:55:00,47.04,47.16,47.02,47.14,23796.0,43.7824,43.8941,43.7638,43.8755,23796.0
2024-05-03 11:00:00,47.12,47.19,47.09,47.17,24955.0,43.8569,43.922,43.829,43.9034,24955.0
2024-05-03 11:05:00,47.19,47.27,47.06,47.24,32361.0,43.922,43.9965,43.801,43.9686,32361.0
2024-05-03 11:10:00,47.24,47.3,47.19,47.25,54871.0,43.9686,44.0244,43.922,43.9779,54871.0
2024-05-03 11:15:00,47.26,47.26,47.08,47.12,101160.0,43.9872,43.9872,43.8197,43.8569,101160.0
2024-05-03 11:20:00,47.11,47.16,47.04,47.13,18754.0,43.8476,43.8941,43.7824,43.8662,18754.0
2024-05-03 11:25:00,47.1,47.11,47.01,47.04,25159.0,43.8383,43.8476,43.7545,43.7824,25159.0
2024-05-03 11:30:00,47.03,47.03,46.86,46.86,48433.0,43.7731,43.7731,43.6149,43.6149,48433.0
2024-05-03 11:35:00,46.85,46.89,46.82,46.84,34663.0,43.6056,43.6428,43.5777,43.5963,34663.0
2024-05-03 11:40:00,46.83,46.85,46.78,46.85,23610.0,43.587,43.6056,43.5404,43.6056,23610.0
2024-05-03 11:45:00,46.84,46.89,46.79,46.86,117665.0,43.5963,43.6428,43.5497,43.6149,117665.0
2024-05-03 11:50:00,46.88,46.88,46.74,46.76,39835.0,43.6335,43.6335,43.5032,43.5218,39835.0
2024-05-03 11:55:00,46.76,46.8,46.72,46.8,18053.0,43.5218,43.559,43.4846,43.559,18053.0
2024-05-03 12:00:00,46.8,46.83,46.78,46.81,25185.0,43.559,43.587,43.5404,43.5683,25185.0
2024-05-03 12:05:00,46.81,46.83,46.75,46.75,18919.0,43.5683,43.587,43.5125,43.5125,18919.0
2024-05-03 12:10:00,46.76,46.83,46.74,46.83,42384.0,43.5218,43.587,43.5032,43.587,42384.0
2024-05-03 12:15:00,46.83,46.85,46.78,46.84,26080.0,43.587,43.6056,43.5404,43.5963,26080.0
2024-05-03 12:20:00,46.82,46.86,46.76,46.8,18356.0,43.5777,43.6149,43.5218,43.559,18356.0
2024-05-03 12:25:00,46.79,46.82,46.75,46.82,9900.0,43.5497,43.5777,43.5125,43.5777,9900.0
2024-05-03 12:30:00,46.81,46.84,46.77,46.81,27258.0,43.5683,43.5963,43.5311,43.5683,27258.0
2024-05-03 12:35:00,46.81,46.82,46.71,46.74,16262.0,43.5683,43.5777,43.4753,43.5032,16262.0
2024-05-03 12:40:00,46.72,46.78,46.69,46.75,21288.0,43.4846,43.5404,43.4567,43.5125,21288.0
2024-05-03 12:45:00,46.76,46.8,46.72,46.8,10058.0,43.5218,43.559,43.4846,43.559,10058.0
2024-05-03 12:50:00,46.8,46.91,46.79,46.9,27925.0,43.559,43.6614,43.5497,43.6521,27925.0
2024-05-03 12:55:00,46.9,46.94,46.88,46.89,18293.0,43.6521,43.6893,43.6335,43.6428,18293.0
2024-05-03 13:00:00,46.88,46.91,46.85,46.86,11094.0,43.6335,43.6614,43.6056,43.6149,11094.0
2024-05-03 13:05:00,46.86,46.87,46.78,46.8,7130.0,43.6149,43.6242,43.5404,43.559,7130.0
2024-05-03 13:10:00,46.82,46.82,46.75,46.75,10336.0,43.5777,43.5777,43.5125,43.5125,10336.0
2024-05-03 13:15:00,46.75,46.79,46.71,46.77,54958.0,43.5125,43.5497,43.4753,43.5311,54958.0
2024-05-03 13:20:00,46.76,46.79,46.76,46.78,18185.0,43.5218,43.5497,43.5218,43.5404,18185.0
2024-05-03 13:25:00,46.79,46.8,46.75,46.8,22141.0,43.5497,43.559,43.5125,43.559,22141.0
2024-05-03 13:30:00,46.79,46.91,46.79,46.82,48866.0,43.5497,43.6614,43.5497,43.5777,48866.0
2024-05-03 13:35:00,46.82,46.84,46.78,46.79,10648.0,43.5777,43.5963,43.5404,43.5497,10648.0
2024-05-03 13:40:00,46.78,46.86,46.75,46.84,20858.0,43.5404,43.6149,43.5125,43.5963,20858.0
2024-05-03 13:45:00,46.85,46.85,46.79,46.8,8329.0,43.6056,43.6056,43.5497,43.559,8329.0
2024-05-03 13:50:00,46.79,46.8,46.75,46.75,7554.0,43.5497,43.559,43.5125,43.5125,7554.0
2024-05-03 13:55:00,46.76,46.81,46.74,46.8,13109.0,43.5218,43.5683,43.5032,43.559,13109.0
2024-05-03 14:00:00,46.8,46.8,46.74,46.74,15428.0,43.559,43.559,43.5032,43.5032,15428.0
2024-05-03 14:05:00,46.74,46.76,46.67,46.67,17002.0,43.5032,43.5218,43.438,43.438,17002.0
2024-05-03 14:10:00,46.66,46.67,46.62,46.66,28747.0,43.4287,43.438,43.3915,43.4287,28747.0
2024-05-03 14:15:00,46.66,46.66,46.61,46.62,17923.0,43.4287,43.4287,43.3822,43.3915,17923.0
2024-05-03 14:20:00,46.61,46.64,46.61,46.64,12516.0,43.3822,43.4101,43.3822,43.4101,12516.0
2024-05-03 14:25:00,46.65,46.65,46.61,46.65,9400.0,43.4194,43.4194,43.3822,43.4194,9400.0
2024-05-03 14:30:00,46.65,46.65,46.61,46.62,11313.0,43.4194,43.4194,43.3822,43.3915,11313.0
2024-05-03 14:35:00,46.63,46.67,46.58,46.67,24295.0,43.4008,43.438,43.3543,43.438,24295.0
2024-05-03 14:40:00,46.67,46.71,46.61,46.66,13562.0,43.438,43.4753,43.3822,43.4287,13562.0
2024-05-03 14:45:00,46.66,46.71,46.64,46.67,11122.0,43.4287,43.4753,43.4101,43.438,11122.0
2024-05-03 14:50:00,46.65,46.66,46.62,46.66,10987.0,43.4194,43.4287,43.3915,43.4287,10987.0
2024-05-03 14:55:00,46.67,46.74,46.65,46.69,42342.0,43.438,43.5032,43.4194,43.4567,42342.0
2024-05-03 15:00:00,46.69,46.74,46.63,46.63,18017.0,43.4567,43.5032,43.4008,43.4008,18017.0
2024-05-03 15:05:00,46.63,46.64,46.61,46.63,12641.0,43.4008,43.4101,43.3822,43.4008,12641.0
2024-05-03 15:10:00,46.62,46.69,46.6,46.65,16894.0,43.3915,43.4567,43.3729,43.4194,16894.0
2024-05-03 15:15:00,46.66,46.69,46.61,46.69,41840.0,43.4287,43.4567,43.3822,43.4567,41840.0
2024-05-03 15:20:00,46.69,46.72,46.67,46.68,28888.0,43.4567,43.4846,43.438,43.4474,28888.0
2024-05-03 15:25:00,46.68,46.69,46.64,46.64,20426.0,43.4474,43.4567,43.4101,43.4101,20426.0
2024-05-03 15:30:00,46.65,46.74,46.64,46.74,26950.0,43.4194,43.5032,43.4101,43.5032,26950.0
2024-05-03 15:35:00,46.75,46.76,46.66,46.68,24093.0,43.5125,43.5218,43.4287,43.4474,24093.0
2024-05-03 15:40:00,46.68,46.71,46.65,46.7,21823.0,43.4474,43.4753,43.4194,43.466,21823.0
2024-05-03 15:45:00,46.69,46.8,46.69,46.79,58285.0,43.4567,43.559,43.4567,43.5497,58285.0
2024-05-03 15:50:00,46.79,46.79,46.65,46.7,148387.0,43.5497,43.5497,43.4194,43.466,148387.0
2024-05-03 15:55:00,46.71,46.79,46.71,46.73,302828.0,43.4753,43.5497,43.4753,43.4939,302828.0
2024-05-06 09:30:00,46.36,46.51,46.33,46.38,234261.0,43.1495,43.2891,43.1216,43.1681,234261.0
2024-05-06 09:35:00,46.37,46.37,46.21,46.29,164814.0,43.1588,43.1588,43.0099,43.0844,164814.0
2024-05-06 09:40:00,46.29,46.35,46.26,46.29,100513.0,43.0844,43.1402,43.0564,43.0844,100513.0
2024-05-06 09:45:00,46.28,46.29,46.2,46.21,62472.0,43.0751,43.0844,43.0006,43.0099,62472.0
2024-05-06 09:50:00,46.21,46.25,46.18,46.23,65345.0,43.0099,43.0471,42.982,43.0285,65345.0
2024-05-06 09:55:00,46.23,46.28,46.16,46.16,125568.0,43.0285,43.0751,42.9634,42.9634,125568.0
2024-05-06 10:00:00,46.16,46.23,46.15,46.22,55953.0,42.9634,43.0285,42.9541,43.0192,55953.0
2024-05-06 10:05:00,46.21,46.22,46.13,46.18,71052.0,43.0099,43.0192,42.9354,42.982,71052.0
2024-05-06 10:10:00,46.18,46.28,46.18,46.23,71911.0,42.982,43.0751,42.982,43.0285,71911.0
2024-05-06 10:15:00,46.22,46.32,46.2,46.26,45053.0,43.0192,43.1123,43.0006,43.0564,45053.0
2024-05-06 10:20:00,46.26,46.3,46.2,46.21,54574.0,43.0564,43.0937,43.0006,43.0099,54574.0
2024-05-06 10:25:00,46.2,46.26,46.18,46.25,68497.0,43.0006,43.0564,42.982,43.0471,68497.0
2024-05-06 10:30:00,46.24,46.27,46.21,46.25,47920.0,43.0378,43.0657,43.0099,43.0471,47920.0
2024-05-06 10:35:00,46.25,46.26,46.18,46.21,33580.0,43.0471,43.0564,42.982,43.0099,33580.0
2024-05-06 10:40:00,46.2,46.22,46.16,46.21,37244.0,43.0006,43.0192,42.9634,43.0099,37244.0
2024-05-06 10:45:00,46.2,46.27,46.2,46.23,23166.0,43.0006,43.0657,43.0006,43.0285,23166.0
2024-05-06 10:50:00,46.23,46.23,46.18,46.23,51101.0,43.0285,43.0285,42.982,43.0285,51101.0
2024-05-06 10:55:00,46.23,46.25,46.21,46.23,37447.0,43.0285,43.0471,43.0099,43.0285,37447.0
2024-05-06 11:00:00,46.22,46.3,46.21,46.3,35103.0,43.0192,43.0937,43.0099,43.0937,35103.0
2024-05-06 11:05:00,46.31,46.32,46.23,46.23,64248.0,43.103,43.1123,43.0285,43.0285,64248.0
2024-05-06 11:10:00,46.22,46.3,46.21,46.27,24164.0,43.0192,43.0937,43.0099,43.0657,24164.0
2024-05-06 11:15:00,46.26,46.28,46.23,46.24,17657.0,43.0564,43.0751,43.0285,43.0378,17657.0
2024-05-06 11:20:00,46.23,46.28,46.2,46.22,18687.0,43.0285,43.0751,43.0006,43.0192,18687.0
2024-05-06 11:25:00,46.23,46.25,46.21,46.23,19289.0,43.0285,43.0471,43.0099,43.0285,19289.0
2024-05-06 11:30:00,46.22,46.24,46.18,46.18,29935.0,43.0192,43.0378,42.982,42.982,29935.0
2024-05-06 11:35:00,46.19,46.2,46.14,46.18,30896.0,42.9913,43.0006,42.9447,42.982,30896.0
2024-05-06 11:40:00,46.18,46.19,46.15,46.15,17881.0,42.982,42.9913,42.9541,42.9541,17881.0
2024-05-06 11:45:00,46.15,46.16,46.1,46.13,43228.0,42.9541,42.9634,42.9075,42.9354,43228.0
2024-05-06 11:50:00,46.14,46.16,46.13,46.15,24592.0,42.9447,42.9634,42.9354,42.9541,24592.0
2024-05-06 11:55:00,46.15,46.16,46.13,46.16,13922.0,42.9541,42.9634,42.9354,42.9634,13922.0
2024-05-06 12:00:00,46.15,46.21,46.15,46.19,18336.0,42.9541,43.0099,42.9541,42.9913,18336.0
2024-05-06 12:05:00,46.19,46.21,46.18,46.2,16700.0,42.9913,43.0099,42.982,43.0006,16700.0
2024-05-06 12:10:00,46.2,46.26,46.2,46.25,19841.0,43.0006,43.0564,43.0006,43.0471,19841.0
2024-05-06 12:15:00,46.24,46.3,46.24,46.28,24123.0,43.0378,43.0937,43.0378,43.0751,24123.0
2024-05-06 12:20:00,46.29,46.37,46.29,46.31,32617.0,43.0844,43.1588,43.0844,43.103,32617.0
2024-05-06 12:25:00,46.31,46.32,46.26,46.27,31597.0,43.103,43.1123,43.0564,43.0657,31597.0
2024-05-06 12:30:00,46.26,46.27,46.2,46.23,43535.0,43.0564,43.0657,43.0006,43.0285,43535.0
2024-05-06 12:35:00,46.21,46.23,46.16,46.17,34419.0,43.0099,43.0285,42.9634,42.9727,34419.0
2024-05-06 12:40:00,46.17,46.19,46.16,46.18,14709.0,42.9727,42.9913,42.9634,42.982,14709.0
2024-05-06 12:45:00,46.16,46.25,46.11,46.19,68857.0,42.9634,43.0471,42.9168,42.9913,68857.0
2024-05-06 12:50:00,46.2,46.24,46.19,46.22,10400.0,43.0006,43.0378,42.9913,43.0192,10400.0
2024-05-06 12:55:00,46.21,46.22,46.12,46.13,197240.0,43.0099,43.0192,42.9261,42.9354,197240.0
2024-05-06 13:00:00,46.12,46.13,46.08,46.12,35483.0,42.9261,42.9354,42.8889,42.9261,35483.0
2024-05-06 13:05:00,46.13,46.18,46.1,46.17,51812.0,42.9354,42.982,42.9075,42.9727,51812.0
2024-05-06 13:10:00,46.17,46.24,46.17,46.19,33700.0,42.9727,43.0378,42.9727,42.9913,33700.0
2024-05-06 13:15:00,46.18,46.24,46.17,46.21,20903.0,42.982,43.0378,42.9727,43.0099,20903.0
2024-05-06 13:20:00,46.2,46.2,46.15,46.15,19800.0,43.0006,43.0006,42.9541,42.9541,19800.0
2024-05-06 13:25:00,46.16,46.18,46.13,46.15,20218.0,42.9634,42.982,42.9354,42.9541,20218.0
2024-05-06 13:30:00,46.15,46.17,46.13,46.15,24768.0,42.9541,42.9727,42.9354,42.9541,24768.0
2024-05-06 13:35:00,46.14,46.15,46.12,46.13,8691.0,42.9447,42.9541,42.9261,42.9354,8691.0
2024-05-06 13:40:00,46.12,46.13,46.05,46.06,23279.0,42.9261,42.9354,42.861,42.8703,23279.0
2024-05-06 13:45:00,46.06,46.11,46.04,46.1,36845.0,42.8703,42.9168,42.8517,42.9075,36845.0
2024-05-06 13:50:00,46.1,46.1,46.06,46.07,13358.0,42.9075,42.9075,42.8703,42.8796,13358.0
2024-05-06 13:55:00,46.05,46.07,46.04,46.06,24477.0,42.861,42.8796,42.8517,42.8703,24477.0
2024-05-06 14:00:00,46.06,46.07,46.01,46.02,80389.0,42.8703,42.8796,42.8238,42.8331,80389.0
2024-05-06 14:05:00,46.02,46.05,46.01,46.03,14325.0,42.8331,42.861,42.8238,42.8424,14325.0
2024-05-06 14:10:00,46.04,46.04,46.02,46.04,9875.0,42.8517,42.8517,42.8331,42.8517,9875.0
2024-05-06 14:15:00,46.04,46.05,46.02,46.04,8149.0,42.8517,42.861,42.8331,42.8517,8149.0
2024-05-06 14:20:00,46.04,46.09,45.99,46.0,79357.0,42.8517,42.8982,42.8051,42.8144,79357.0
2024-05-06 14:25:00,46.0,46.01,45.92,45.97,66183.0,42.8144,42.8238,42.74,42.7865,66183.0
2024-05-06 14:30:00,45.96,46.02,45.96,46.0,18435.0,42.7772,42.8331,42.7772,42.8144,18435.0
2024-05-06 14:35:00,45.99,46.03,45.98,46.03,36405.0,42.8051,42.8424,42.7958,42.8424,36405.0
2024-05-06 14:40:00,46.02,46.05,46.0,46.02,37982.0,42.8331,42.861,42.8144,42.8331,37982.0
2024-05-06 14:45:00,46.01,46.02,45.97,45.99,18158.0,42.8238,42.8331,42.7865,42.8051,18158.0
2024-05-06 14:50:00,45.99,46.0,45.97,45.97,24133.0,42.8051,42.8144,42.7865,42.7865,24133.0
2024-05-06 14:55:00,45.96,45.99,45.94,45.98,34519.0,42.7772,42.8051,42.7586,42.7958,34519.0
2024-05-06 15:00:00,45.98,46.03,45.97,45.98,47435.0,42.7958,42.8424,42.7865,42.7958,47435.0
2024-05-06 15:05:00,45.99,45.99,45.97,45.97,21730.0,42.8051,42.8051,42.7865,42.7865,21730.0
2024-05-06 15:10:00,45.96,46.02,45.96,46.0,24859.0,42.7772,42.8331,42.7772,42.8144,24859.0
2024-05-06 15:15:00,46.01,46.05,45.99,46.0,33807.0,42.8238,42.861,42.8051,42.8144,33807.0
2024-05-06 15:20:00,46.0,46.0,45.96,45.97,22918.0,42.8144,42.8144,42.7772,42.7865,22918.0
2024-05-06 15:25:00,45.97,46.01,45.96,46.0,17089.0,42.7865,42.8238,42.7772,42.8144,17089.0
2024-05-06 15:30:00,46.01,46.05,46.0,46.03,24006.0,42.8238,42.861,42.8144,42.8424,24006.0
2024-05-06 15:35:00,46.02,46.02,45.95,45.95,13285.0,42.8331,42.8331,42.7679,42.7679,13285.0
2024-05-06 15:40:00,45.95,45.97,45.93,45.93,42950.0,42.7679,42.7865,42.7493,42.7493,42950.0
2024-05-06 15:45:00,45.94,45.97,45.86,45.89,47788.0,42.7586,42.7865,42.6841,42.7121,47788.0
2024-05-06 15:50:00,45.89,45.94,45.81,45.81,100555.0,42.7121,42.7586,42.6376,42.6376,100555.0
2024-05-06 15:55:00,45.81,45.83,45.7,45.7,171076.0,42.6376,42.6562,42.5352,42.5352,171076.0
2024-05-07 09:30:00,45.65,45.7,45.52,45.58,240961.0,42.4887,42.5352,42.3677,42.4235,240961.0
2024-05-07 09:35:00,45.56,45.65,45.54,45.64,199247.0,42.4049,42.4887,42.3863,42.4794,199247.0
2024-05-07 09:40:00,45.63,45.66,45.58,45.6,118361.0,42.4701,42.498,42.4235,42.4421,118361.0
2024-05-07 09:45:00,45.59,45.69,45.54,45.68,94941.0,42.4328,42.5259,42.3863,42.5166,94941.0
2024-05-07 09:50:00,45.68,45.75,45.65,45.67,145116.0,42.5166,42.5818,42.4887,42.5073,145116.0
2024-05-07 09:55:00,45.66,45.75,45.63,45.73,71305.0,42.498,42.5818,42.4701,42.5631,71305.0
2024-05-07 10:00:00,45.73,45.79,45.68,45.72,158080.0,42.5631,42.619,42.5166,42.5538,158080.0
2024-05-07 10:05:00,45.73,45.74,45.68,45.69,89683.0,42.5631,42.5724,42.5166,42.5259,89683.0
2024-05-07 10:10:00,45.7,45.71,45.61,45.62,56535.0,42.5352,42.5445,42.4515,42.4608,56535.0
2024-05-07 10:15:00,45.62,45.63,45.58,45.61,48279.0,42.4608,42.4701,42.4235,42.4515,48279.0
2024-05-07 10:20:00,45.61,45.77,45.6,45.75,87257.0,42.4515,42.6004,42.4421,42.5818,87257.0
2024-05-07 10:25:00,45.75,45.77,45.7,45.75,74200.0,42.5818,42.6004,42.5352,42.5818,74200.0
2024-05-07 10:30:00,45.76,45.77,45.71,45.73,52965.0,42.5911,42.6004,42.5445,42.5631,52965.0
2024-05-07 10:35:00,45.73,45.73,45.66,45.69,63818.0,42.5631,42.5631,42.498,42.5259,63818.0
2024-05-07 10:40:00,45.7,45.71,45.64,45.67,75808.0,42.5352,42.5445,42.4794,42.5073,75808.0
2024-05-07 10:45:00,45.68,45.69,45.59,45.59,38327.0,42.5166,42.5259,42.4328,42.4328,38327.0
2024-05-07 10:50:00,45.59,45.59,45.53,45.54,93231.0,42.4328,42.4328,42.377,42.3863,93231.0
2024-05-07 10:55:00,45.52,45.54,45.45,45.45,75214.0,42.3677,42.3863,42.3025,42.3025,75214.0
2024-05-07 11:00:00,45.44,45.48,45.42,45.47,63505.0,42.2932,42.3305,42.2746,42.3211,63505.0
2024-05-07 11:05:00,45.48,45.49,45.44,45.48,41313.0,42.3305,42.3398,42.2932,42.3305,41313.0
2024-05-07 11:10:00,45.47,45.47,45.43,45.45,88721.0,42.3211,42.3211,42.2839,42.3025,88721.0
2024-05-07 11:15:00,45.45,45.46,45.4,45.44,202172.0,42.3025,42.3118,42.256,42.2932,202172.0
2024-05-07 11:20:00,45.43,45.49,45.39,45.44,83635.0,42.2839,42.3398,42.2467,42.2932,83635.0
2024-05-07 11:25:00,45.45,45.47,45.4,45.46,53930.0,42.3025,42.3211,42.256,42.3118,53930.0
2024-05-07 11:30:00,45.47,45.52,45.44,45.52,25117.0,42.3211,42.3677,42.2932,42.3677,25117.0
2024-05-07 11:35:00,45.52,45.52,45.46,45.49,40755.0,42.3677,42.3677,42.3118,42.3398,40755.0
2024-05-07 11:40:00,45.48,45.5,45.44,45.44,23924.0,42.3305,42.3491,42.2932,42.2932,23924.0
2024-05-07 11:45:00,45.44,45.47,45.42,45.44,36675.0,42.2932,42.3211,42.2746,42.2932,36675.0
2024-05-07 11:50:00,45.43,45.44,45.4,45.41,23103.0,42.2839,42.2932,42.256,42.2653,23103.0
2024-05-07 11:55:00,45.41,45.46,45.41,45.44,24164.0,42.2653,42.3118,42.2653,42.2932,24164.0
2024-05-07 12:00:00,45.43,45.45,45.41,45.45,19216.0,42.2839,42.3025,42.2653,42.3025,19216.0
2024-05-07 12:05:00,45.44,45.45,45.4,45.4,24013.0,42.2932,42.3025,42.256,42.256,24013.0
2024-05-07 12:10:00,45.41,45.44,45.38,45.44,38423.0,42.2653,42.2932,42.2374,42.2932,38423.0
2024-05-07 12:15:00,45.44,45.45,45.4,45.4,17676.0,42.2932,42.3025,42.256,42.256,17676.0
2024-05-07 12:20:00,45.4,45.45,45.4,45.42,18430.0,42.256,42.3025,42.256,42.2746,18430.0
2024-05-07 12:25:00,45.41,45.43,45.41,45.42,16100.0,42.2653,42.2839,42.2653,42.2746,16100.0
2024-05-07 12:30:00,45.42,45.5,45.42,45.5,42843.0,42.2746,42.3491,42.2746,42.3491,42843.0
2024-05-07 12:35:00,45.51,45.52,45.44,45.45,40809.0,42.3584,42.3677,42.2932,42.3025,40809.0
2024-05-07 12:40:00,45.44,45.48,45.41,45.46,64024.0,42.2932,42.3305,42.2653,42.3118,64024.0
2024-05-07 12:45:00,45.46,45.5,45.46,45.47,21865.0,42.3118,42.3491,42.3118,42.3211,21865.0
2024-05-07 12:50:00,45.47,45.55,45.46,45.53,75311.0,42.3211,42.3956,42.3118,42.377,75311.0
2024-05-07 12:55:00,45.54,45.55,45.49,45.5,23540.0,42.3863,42.3956,42.3398,42.3491,23540.0
2024-05-07 13:00:00,45.5,45.5,45.45,45.49,19256.0,42.3491,42.3491,42.3025,42.3398,19256.0
2024-05-07 13:05:00,45.49,45.5,45.47,45.48,23140.0,42.3398,42.3491,42.3211,42.3305,23140.0
2024-05-07 13:10:00,45.47,45.48,45.45,45.48,23086.0,42.3211,42.3305,42.3025,42.3305,23086.0
2024-05-07 13:15:00,45.49,45.52,45.46,45.47,28842.0,42.3398,42.3677,42.3118,42.3211,28842.0
2024-05-07 13:20:00,45.47,45.47,45.41,45.41,17479.0,42.3211,42.3211,42.2653,42.2653,17479.0
2024-05-07 13:25:00,45.42,45.44,45.4,45.42,57846.0,42.2746,42.2932,42.256,42.2746,57846.0
2024-05-07 13:30:00,45.43,45.44,45.38,45.44,62325.0,42.2839,42.2932,42.2374,42.2932,62325.0
2024-05-07 13:35:00,45.43,45.47,45.42,45.47,20825.0,42.2839,42.3211,42.2746,42.3211,20825.0
2024-05-07 13:40:00,45.47,45.54,45.46,45.51,23778.0,42.3211,42.3863,42.3118,42.3584,23778.0
2024-05-07 13:45:00,45.5,45.71,45.5,45.7,117388.0,42.3491,42.5445,42.3491,42.5352,117388.0
2024-05-07 13:50:00,45.71,45.73,45.6,45.67,79341.0,42.5445,42.5631,42.4421,42.5073,79341.0
2024-05-07 13:55:00,45.67,45.78,45.67,45.72,85172.0,42.5073,42.6097,42.5073,42.5538,85172.0
2024-05-07 14:00:00,45.73,45.73,45.64,45.65,61787.0,42.5631,42.5631,42.4794,42.4887,61787.0
2024-05-07 14:05:00,45.65,45.76,45.63,45.71,72915.0,42.4887,42.5911,42.4701,42.5445,72915.0
2024-05-07 14:10:00,45.71,45.72,45.65,45.68,36147.0,42.5445,42.5538,42.4887,42.5166,36147.0
2024-05-07 14:15:00,45.71,45.8,45.7,45.8,58317.0,42.5445,42.6283,42.5352,42.6283,58317.0
2024-05-07 14:20:00,45.79,45.8,45.72,45.77,85602.0,42.619,42.6283,42.5538,42.6004,85602.0
2024-05-07 14:25:00,45.78,45.82,45.75,45.78,54261.0,42.6097,42.6469,42.5818,42.6097,54261.0
2024-05-07 14:30:00,45.77,45.86,45.74,45.83,70021.0,42.6004,42.6841,42.5724,42.6562,70021.0
2024-05-07 14:35:00,45.83,45.86,45.79,45.81,85903.0,42.6562,42.6841,42.619,42.6376,85903.0
2024-05-07 14:40:00,45.81,45.81,45.74,45.75,38940.0,42.6376,42.6376,42.5724,42.5818,38940.0
2024-05-07 14:45:00,45.75,45.77,45.73,45.75,29673.0,42.5818,42.6004,42.5631,42.5818,29673.0
2024-05-07 14:50:00,45.76,45.79,45.73,45.76,145296.0,42.5911,42.619,42.5631,42.5911,145296.0
2024-05-07 14:55:00,45.75,45.76,45.72,45.74,23233.0,42.5818,42.5911,42.5538,42.5724,23233.0
2024-05-07 15:00:00,45.73,45.77,45.71,45.73,39342.0,42.5631,42.6004,42.5445,42.5631,39342.0
2024-05-07 15:05:00,45.73,45.74,45.68,45.68,22741.0,42.5631,42.5724,42.5166,42.5166,22741.0
2024-05-07 15:10:00,45.68,45.72,45.66,45.69,55870.0,42.5166,42.5538,42.498,42.5259,55870.0
2024-05-07 15:15:00,45.69,45.79,45.69,45.73,62095.0,42.5259,42.619,42.5259,42.5631,62095.0
2024-05-07 15:20:00,45.73,45.74,45.67,45.68,35761.0,42.5631,42.5724,42.5073,42.5166,35761.0
2024-05-07 15:25:00,45.68,45.71,45.68,45.71,35693.0,42.5166,42.5445,42.5166,42.5445,35693.0
2024-05-07 15:30:00,45.71,45.76,45.7,45.73,31640.0,42.5445,42.5911,42.5352,42.5631,31640.0
2024-05-07 15:35:00,45.73,45.74,45.68,45.69,49534.0,42.5631,42.5724,42.5166,42.5259,49534.0
2024-05-07 15:40:00,45.68,45.76,45.68,45.76,42482.0,42.5166,42.5911,42.5166,42.5911,42482.0
2024-05-07 15:45:00,45.75,45.75,45.67,45.67,358334.0,42.5818,42.5818,42.5073,42.5073,358334.0
2024-05-07 15:50:00,45.67,45.67,45.6,45.65,136589.0,42.5073,42.5073,42.4421,42.4887,136589.0
2024-05-07 15:55:00,45.65,45.74,45.65,45.72,323772.0,42.4887,42.5724,42.4887,42.5538,323772.0
2024-05-08 09:30:00,46.29,46.3,46.16,46.19,170281.0,43.0844,43.0937,42.9634,42.9913,170281.0
2024-05-08 09:35:00,46.21,46.25,46.07,46.09,135913.0,43.0099,43.0471,42.8796,42.8982,135913.0
2024-05-08 09:40:00,46.1,46.15,46.08,46.08,73620.0,42.9075,42.9541,42.8889,42.8889,73620.0
2024-05-08 09:45:00,46.08,46.09,45.9,45.93,84122.0,42.8889,42.8982,42.7214,42.7493,84122.0
2024-05-08 09:50:00,45.93,45.98,45.89,45.92,80639.0,42.7493,42.7958,42.7121,42.74,80639.0
2024-05-08 09:55:00,45.92,45.93,45.84,45.87,66654.0,42.74,42.7493,42.6655,42.6934,66654.0
2024-05-08 10:00:00,45.88,45.9,45.81,45.84,59261.0,42.7028,42.7214,42.6376,42.6655,59261.0
2024-05-08 10:05:00,45.84,45.9,45.83,45.89,58499.0,42.6655,42.7214,42.6562,42.7121,58499.0
2024-05-08 10:10:00,45.89,45.94,45.84,45.92,65477.0,42.7121,42.7586,42.6655,42.74,65477.0
2024-05-08 10:15:00,45.92,45.92,45.83,45.85,44350.0,42.74,42.74,42.6562,42.6748,44350.0
2024-05-08 10:20:00,45.85,45.85,45.71,45.73,117384.0,42.6748,42.6748,42.5445,42.5631,117384.0
2024-05-08 10:25:00,45.73,45.74,45.66,45.68,72709.0,42.5631,42.5724,42.498,42.5166,72709.0
2024-05-08 10:30:00,45.68,45.72,45.64,45.69,57505.0,42.5166,42.5538,42.4794,42.5259,57505.0
2024-05-08 10:35:00,45.7,45.73,45.68,45.7,65598.0,42.5352,42.5631,42.5166,42.5352,65598.0
2024-05-08 10:40:00,45.69,45.71,45.6,45.62,85769.0,42.5259,42.5445,42.4421,42.4608,85769.0
2024-05-08 10:45:00,45.61,45.62,45.5,45.54,53199.0,42.4515,42.4608,42.3491,42.3863,53199.0
2024-05-08 10:50:00,45.53,45.58,45.53,45.55,29528.0,42.377,42.4235,42.377,42.3956,29528.0
2024-05-08 10:55:00,45.55,45.64,45.55,45.62,36419.0,42.3956,42.4794,42.3956,42.4608,36419.0
2024-05-08 11:00:00,45.59,45.65,45.53,45.64,47598.0,42.4328,42.4887,42.377,42.4794,47598.0
2024-05-08 11:05:00,45.64,45.71,45.63,45.7,29768.0,42.4794,42.5445,42.4701,42.5352,29768.0
2024-05-08 11:10:00,45.69,45.75,45.69,45.74,43491.0,42.5259,42.5818,42.5259,42.5724,43491.0
2024-05-08 11:15:00,45.76,45.84,45.76,45.78,74252.0,42.5911,42.6655,42.5911,42.6097,74252.0
2024-05-08 11:20:00,45.79,45.83,45.77,45.8,26277.0,42.619,42.6562,42.6004,42.6283,26277.0
2024-05-08 11:25:00,45.8,45.8,45.74,45.77,41430.0,42.6283,42.6283,42.5724,42.6004,41430.0
2024-05-08 11:30:00,45.77,45.81,45.75,45.77,29755.0,42.6004,42.6376,42.5818,42.6004,29755.0
2024-05-08 11:35:00,45.77,45.8,45.76,45.8,27019.0,42.6004,42.6283,42.5911,42.6283,27019.0
2024-05-08 11:40:00,45.8,45.82,45.76,45.81,29138.0,42.6283,42.6469,42.5911,42.6376,29138.0
2024-05-08 11:45:00,45.83,45.88,45.81,45.81,81367.0,42.6562,42.7028,42.6376,42.6376,81367.0
2024-05-08 11:50:00,45.8,45.83,45.78,45.82,45040.0,42.6283,42.6562,42.6097,42.6469,45040.0
2024-05-08 11:55:00,45.82,45.84,45.79,45.83,26542.0,42.6469,42.6655,42.619,42.6562,26542.0
2024-05-08 12:00:00,45.83,45.85,45.79,45.82,27052.0,42.6562,42.6748,42.619,42.6469,27052.0
2024-05-08 12:05:00,45.82,45.83,45.8,45.83,30501.0,42.6469,42.6562,42.6283,42.6562,30501.0
2024-05-08 12:10:00,45.83,45.87,45.81,45.82,68798.0,42.6562,42.6934,42.6376,42.6469,68798.0
2024-05-08 12:15:00,45.83,45.84,45.79,45.79,9675.0,42.6562,42.6655,42.619,42.619,9675.0
2024-05-08 12:20:00,45.76,45.83,45.75,45.82,44263.0,42.5911,42.6562,42.5818,42.6469,44263.0
2024-05-08 12:25:00,45.81,45.83,45.77,45.8,21051.0,42.6376,42.6562,42.6004,42.6283,21051.0
2024-05-08 12:30:00,45.81,45.82,45.79,45.82,38804.0,42.6376,42.6469,42.619,42.6469,38804.0
2024-05-08 12:35:00,45.82,45.92,45.82,45.86,68359.0,42.6469,42.74,42.6469,42.6841,68359.0
2024-05-08 12:40:00,45.85,45.88,45.82,45.87,34477.0,42.6748,42.7028,42.6469,42.6934,34477.0
2024-05-08 12:45:00,45.87,45.87,45.79,45.83,26702.0,42.6934,42.6934,42.619,42.6562,26702.0
2024-05-08 12:50:00,45.82,45.87,45.82,45.85,22026.0,42.6469,42.6934,42.6469,42.6748,22026.0
2024-05-08 12:55:00,45.84,45.88,45.84,45.87,51203.0,42.6655,42.7028,42.6655,42.6934,51203.0
2024-05-08 13:00:00,45.86,45.99,45.83,45.84,199690.0,42.6841,42.8051,42.6562,42.6655,199690.0
2024-05-08 13:05:00,45.85,45.89,45.81,45.89,45646.0,42.6748,42.7121,42.6376,42.7121,45646.0
2024-05-08 13:10:00,45.89,45.94,45.88,45.88,38885.0,42.7121,42.7586,42.7028,42.7028,38885.0
2024-05-08 13:15:00,45.88,45.9,45.87,45.9,25775.0,42.7028,42.7214,42.6934,42.7214,25775.0
2024-05-08 13:20:00,45.91,46.01,45.91,45.99,38244.0,42.7307,42.8238,42.7307,42.8051,38244.0
2024-05-08 13:25:00,45.99,45.99,45.96,45.98,23988.0,42.8051,42.8051,42.7772,42.7958,23988.0
2024-05-08 13:30:00,45.98,46.0,45.92,45.95,59406.0,42.7958,42.8144,42.74,42.7679,59406.0
2024-05-08 13:35:00,45.95,45.97,45.92,45.95,65563.0,42.7679,42.7865,42.74,42.7679,65563.0
2024-05-08 13:40:00,45.95,45.97,45.87,45.88,20707.0,42.7679,42.7865,42.6934,42.7028,20707.0
2024-05-08 13:45:00,45.88,45.9,45.84,45.87,63569.0,42.7028,42.7214,42.6655,42.6934,63569.0
2024-05-08 13:50:00,45.87,45.88,45.84,45.85,24254.0,42.6934,42.7028,42.6655,42.6748,24254.0
2024-05-08 13:55:00,45.85,45.85,45.81,45.82,20754.0,42.6748,42.6748,42.6376,42.6469,20754.0
2024-05-08 14:00:00,45.81,45.82,45.8,45.81,24179.0,42.6376,42.6469,42.6283,42.6376,24179.0
2024-05-08 14:05:00,45.82,45.84,45.8,45.8,17825.0,42.6469,42.6655,42.6283,42.6283,17825.0
2024-05-08 14:10:00,45.8,45.81,45.76,45.77,15202.0,42.6283,42.6376,42.5911,42.6004,15202.0
2024-05-08 14:15:00,45.78,45.78,45.74,45.76,55384.0,42.6097,42.6097,42.5724,42.5911,55384.0
2024-05-08 14:20:00,45.76,45.83,45.76,45.82,19300.0,42.5911,42.6562,42.5911,42.6469,19300.0
2024-05-08 14:25:00,45.82,45.84,45.76,45.78,51293.0,42.6469,42.6655,42.5911,42.6097,51293.0
2024-05-08 14:30:00,45.78,45.79,45.74,45.78,23656.0,42.6097,42.619,42.5724,42.6097,23656.0
2024-05-08 14:35:00,45.78,45.81,45.78,45.79,26271.0,42.6097,42.6376,42.6097,42.619,26271.0
2024-05-08 14:40:00,45.78,45.83,45.77,45.8,27059.0,42.6097,42.6562,42.6004,42.6283,27059.0
2024-05-08 14:45:00,45.8,45.82,45.77,45.79,13220.0,42.6283,42.6469,42.6004,42.619,13220.0
2024-05-08 14:50:00,45.8,45.83,45.8,45.81,10400.0,42.6283,42.6562,42.6283,42.6376,10400.0
2024-05-08 14:55:00,45.81,45.86,45.8,45.84,70781.0,42.6376,42.6841,42.6283,42.6655,70781.0
2024-05-08 15:00:00,45.84,45.92,45.84,45.88,40293.0,42.6655,42.74,42.6655,42.7028,40293.0
2024-05-08 15:05:00,45.88,45.91,45.87,45.87,37409.0,42.7028,42.7307,42.6934,42.6934,37409.0
2024-05-08 15:10:00,45.87,45.89,45.85,45.86,33276.0,42.6934,42.7121,42.6748,42.6841,33276.0
2024-05-08 15:15:00,45.87,45.88,45.77,45.78,32220.0,42.6934,42.7028,42.6004,42.6097,32220.0
2024-05-08 15:20:00,45.79,45.81,45.77,45.78,42734.0,42.619,42.6376,42.6004,42.6097,42734.0
2024-05-08 15:25:00,45.77,45.8,45.76,45.78,16859.0,42.6004,42.6283,42.5911,42.6097,16859.0
2024-05-08 15:30:00,45.79,45.79,45.74,45.78,24564.0,42.619,42.619,42.5724,42.6097,24564.0
2024-05-08 15:35:00,45.77,45.79,45.76,45.78,20238.0,42.6004,42.619,42.5911,42.6097,20238.0
2024-05-08 15:40:00,45.79,45.8,45.75,45.76,15744.0,42.619,42.6283,42.5818,42.5911,15744.0
2024-05-08 15:45:00,45.77,45.78,45.71,45.75,31267.0,42.6004,42.6097,42.5445,42.5818,31267.0
2024-05-08 15:50:00,45.75,45.8,45.73,45.78,94976.0,42.5818,42.6283,42.5631,42.6097,94976.0
2024-05-08 15:55:00,45.78,45.8,45.7,45.77,96387.0,42.6097,42.6283,42.5352,42.6004,96387.0
2024-05-09 09:30:00,45.77,45.84,45.7,45.82,181231.0,42.6004,42.6655,42.5352,42.6469,181231.0
2024-05-09 09:35:00,45.82,45.93,45.81,45.93,120142.0,42.6469,42.7493,42.6376,42.7493,120142.0
2024-05-09 09:40:00,45.93,46.1,45.93,46.06,112251.0,42.7493,42.9075,42.7493,42.8703,112251.0
2024-05-09 09:45:00,46.06,46.17,46.06,46.14,128116.0,42.8703,42.9727,42.8703,42.9447,128116.0
2024-05-09 09:50:00,46.15,46.16,46.0,46.01,43658.0,42.9541,42.9634,42.8144,42.8238,43658.0
2024-05-09 09:55:00,46.0,46.01,45.92,45.92,40413.0,42.8144,42.8238,42.74,42.74,40413.0
2024-05-09 10:00:00,45.94,45.95,45.85,45.85,64476.0,42.7586,42.7679,42.6748,42.6748,64476.0
2024-05-09 10:05:00,45.84,45.92,45.78,45.91,54684.0,42.6655,42.74,42.6097,42.7307,54684.0
2024-05-09 10:10:00,45.9,46.02,45.81,46.02,65520.0,42.7214,42.8331,42.6376,42.8331,65520.0
2024-05-09 10:15:00,46.01,46.06,45.94,46.05,73876.0,42.8238,42.8703,42.7586,42.861,73876.0
2024-05-09 10:20:00,46.04,46.04,45.88,45.91,44782.0,42.8517,42.8517,42.7028,42.7307,44782.0
2024-05-09 10:25:00,45.91,45.97,45.88,45.97,55080.0,42.7307,42.7865,42.7028,42.7865,55080.0
2024-05-09 10:30:00,45.94,45.94,45.84,45.86,35047.0,42.7586,42.7586,42.6655,42.6841,35047.0
2024-05-09 10:35:00,45.85,45.85,45.65,45.69,73912.0,42.6748,42.6748,42.4887,42.5259,73912.0
2024-05-09 10:40:00,45.69,45.74,45.67,45.7,53584.0,42.5259,42.5724,42.5073,42.5352,53584.0
2024-05-09 10:45:00,45.71,45.78,45.69,45.7,52042.0,42.5445,42.6097,42.5259,42.5352,52042.0
2024-05-09 10:50:00,45.69,45.71,45.6,45.62,94139.0,42.5259,42.5445,42.4421,42.4608,94139.0
2024-05-09 10:55:00,45.61,45.69,45.61,45.66,54335.0,42.4515,42.5259,42.4515,42.498,54335.0
2024-05-09 11:00:00,45.66,45.66,45.58,45.63,44502.0,42.498,42.498,42.4235,42.4701,44502.0
2024-05-09 11:05:00,45.62,45.62,45.56,45.61,31258.0,42.4608,42.4608,42.4049,42.4515,31258.0
2024-05-09 11:10:00,45.6,45.64,45.59,45.61,38548.0,42.4421,42.4794,42.4328,42.4515,38548.0
2024-05-09 11:15:00,45.61,45.66,45.6,45.62,18700.0,42.4515,42.498,42.4421,42.4608,18700.0
2024-05-09 11:20:00,45.61,45.65,45.58,45.64,19349.0,42.4515,42.4887,42.4235,42.4794,19349.0
2024-05-09 11:25:00,45.64,45.65,45.56,45.57,30736.0,42.4794,42.4887,42.4049,42.4142,30736.0
2024-05-09 11:30:00,45.56,45.58,45.53,45.55,29499.0,42.4049,42.4235,42.377,42.3956,29499.0
2024-05-09 11:35:00,45.55,45.64,45.55,45.62,19400.0,42.3956,42.4794,42.3956,42.4608,19400.0
2024-05-09 11:40:00,45.62,45.68,45.61,45.67,35380.0,42.4608,42.5166,42.4515,42.5073,35380.0
2024-05-09 11:45:00,45.67,45.75,45.64,45.71,38185.0,42.5073,42.5818,42.4794,42.5445,38185.0
2024-05-09 11:50:00,45.71,45.77,45.71,45.76,37130.0,42.5445,42.6004,42.5445,42.5911,37130.0
2024-05-09 11:55:00,45.76,45.86,45.76,45.82,49577.0,42.5911,42.6841,42.5911,42.6469,49577.0
2024-05-09 12:00:00,45.82,45.86,45.8,45.8,32350.0,42.6469,42.6841,42.6283,42.6283,32350.0
2024-05-09 12:05:00,45.81,45.83,45.75,45.75,23352.0,42.6376,42.6562,42.5818,42.5818,23352.0
2024-05-09 12:10:00,45.76,45.77,45.72,45.72,35352.0,42.5911,42.6004,42.5538,42.5538,35352.0
2024-05-09 12:15:00,45.71,45.78,45.7,45.76,34797.0,42.5445,42.6097,42.5352,42.5911,34797.0
2024-05-09 12:20:00,45.76,45.77,45.7,45.71,12952.0,42.5911,42.6004,42.5352,42.5445,12952.0
2024-05-09 12:25:00,45.7,45.75,45.7,45.74,15264.0,42.5352,42.5818,42.5352,42.5724,15264.0
2024-05-09 12:30:00,45.73,45.8,45.73,45.78,23375.0,42.5631,42.6283,42.5631,42.6097,23375.0
2024-05-09 12:35:00,45.78,45.78,45.67,45.68,12000.0,42.6097,42.6097,42.5073,42.5166,12000.0
2024-05-09 12:40:00,45.69,45.69,45.65,45.65,10578.0,42.5259,42.5259,42.4887,42.4887,10578.0
2024-05-09 12:45:00,45.66,45.68,45.63,45.66,31367.0,42.498,42.5166,42.4701,42.498,31367.0
2024-05-09 12:50:00,45.66,45.66,45.63,45.65,16359.0,42.498,42.498,42.4701,42.4887,16359.0
2024-05-09 12:55:00,45.65,45.66,45.62,45.64,23423.0,42.4887,42.498,42.4608,42.4794,23423.0
2024-05-09 13:00:00,45.65,45.71,45.56,45.56,81579.0,42.4887,42.5445,42.4049,42.4049,81579.0
2024-05-09 13:05:00,45.58,45.63,45.56,45.61,35800.0,42.4235,42.4701,42.4049,42.4515,35800.0
2024-05-09 13:10:00,45.61,45.62,45.56,45.58,18530.0,42.4515,42.4608,42.4049,42.4235,18530.0
2024-05-09 13:15:00,45.59,45.66,45.59,45.63,28145.0,42.4328,42.498,42.4328,42.4701,28145.0
2024-05-09 13:20:00,45.64,45.77,45.64,45.72,91563.0,42.4794,42.6004,42.4794,42.5538,91563.0
2024-05-09 13:25:00,45.7,45.71,45.61,45.62,27033.0,42.5352,42.5445,42.4515,42.4608,27033.0
2024-05-09 13:30:00,45.61,45.65,45.61,45.65,20700.0,42.4515,42.4887,42.4515,42.4887,20700.0
2024-05-09 13:35:00,45.64,45.66,45.62,45.65,17468.0,42.4794,42.498,42.4608,42.4887,17468.0
2024-05-09 13:40:00,45.65,45.66,45.62,45.63,10457.0,42.4887,42.498,42.4608,42.4701,10457.0
2024-05-09 13:45:00,45.61,45.68,45.6,45.66,11500.0,42.4515,42.5166,42.4421,42.498,11500.0
2024-05-09 13:50:00,45.66,45.68,45.65,45.68,11300.0,42.498,42.5166,42.4887,42.5166,11300.0
2024-05-09 13:55:00,45.67,45.7,45.66,45.68,12856.0,42.5073,42.5352,42.498,42.5166,12856.0
2024-05-09 14:00:00,45.7,45.75,45.69,45.7,34196.0,42.5352,42.5818,42.5259,42.5352,34196.0
2024-05-09 14:05:00,45.7,45.71,45.68,45.69,20882.0,42.5352,42.5445,42.5166,42.5259,20882.0
2024-05-09 14:10:00,45.69,45.71,45.68,45.7,9800.0,42.5259,42.5445,42.5166,42.5352,9800.0
2024-05-09 14:15:00,45.72,45.72,45.67,45.69,17906.0,42.5538,42.5538,42.5073,42.5259,17906.0
2024-05-09 14:20:00,45.69,45.76,45.68,45.73,16706.0,42.5259,42.5911,42.5166,42.5631,16706.0
2024-05-09 14:25:00,45.73,45.73,45.63,45.64,20325.0,42.5631,42.5631,42.4701,42.4794,20325.0
2024-05-09 14:30:00,45.63,45.66,45.61,45.65,37620.0,42.4701,42.498,42.4515,42.4887,37620.0
2024-05-09 14:35:00,45.65,45.65,45.58,45.61,27305.0,42.4887,42.4887,42.4235,42.4515,27305.0
2024-05-09 14:40:00,45.61,45.62,45.6,45.6,19200.0,42.4515,42.4608,42.4421,42.4421,19200.0
2024-05-09 14:45:00,45.6,45.61,45.57,45.59,14834.0,42.4421,42.4515,42.4142,42.4328,14834.0
2024-05-09 14:50:00,45.59,45.6,45.55,45.57,23224.0,42.4328,42.4421,42.3956,42.4142,23224.0
2024-05-09 14:55:00,45.57,45.57,45.52,45.56,30610.0,42.4142,42.4142,42.3677,42.4049,30610.0
2024-05-09 15:00:00,45.56,45.61,45.56,45.59,26606.0,42.4049,42.4515,42.4049,42.4328,26606.0
2024-05-09 15:05:00,45.59,45.6,45.55,45.59,13949.0,42.4328,42.4421,42.3956,42.4328,13949.0
2024-05-09 15:10:00,45.59,45.65,45.59,45.62,12601.0,42.4328,42.4887,42.4328,42.4608,12601.0
2024-05-09 15:15:00,45.63,45.66,45.63,45.64,51106.0,42.4701,42.498,42.4701,42.4794,51106.0
2024-05-09 15:20:00,45.63,45.69,45.62,45.66,22930.0,42.4701,42.5259,42.4608,42.498,22930.0
2024-05-09 15:25:00,45.66,45.69,45.64,45.68,21599.0,42.498,42.5259,42.4794,42.5166,21599.0
2024-05-09 15:30:00,45.68,45.7,45.66,45.67,29946.0,42.5166,42.5352,42.498,42.5073,29946.0
2024-05-09 15:35:00,45.67,45.69,45.61,45.66,88036.0,42.5073,42.5259,42.4515,42.498,88036.0
2024-05-09 15:40:00,45.69,45.72,45.67,45.72,30104.0,42.5259,42.5538,42.5073,42.5538,30104.0
2024-05-09 15:45:00,45.72,45.74,45.7,45.72,119579.0,42.5538,42.5724,42.5352,42.5538,119579.0
2024-05-09 15:50:00,45.71,45.71,45.62,45.68,100333.0,42.5445,42.5445,42.4608,42.5166,100333.0
2024-05-09 15:55:00,45.68,45.73,45.63,45.64,128977.0,42.5166,42.5631,42.4701,42.4794,128977.0
2024-05-10 09:30:00,45.35,45.43,45.16,45.16,237445.0,42.2095,42.2839,42.0326,42.0326,237445.0
2024-05-10 09:35:00,45.15,45.25,45.12,45.17,106875.0,42.0233,42.1164,41.9954,42.0419,106875.0
2024-05-10 09:40:00,45.16,45.17,45.07,45.13,84060.0,42.0326,42.0419,41.9488,42.0047,84060.0
2024-05-10 09:45:00,45.12,45.14,44.98,45.02,115734.0,41.9954,42.014,41.8651,41.9023,115734.0
2024-05-10 09:50:00,45.01,45.11,45.0,45.08,112978.0,41.893,41.9861,41.8837,41.9582,112978.0
2024-05-10 09:55:00,45.07,45.1,45.03,45.08,32991.0,41.9488,41.9768,41.9116,41.9582,32991.0
2024-05-10 10:00:00,45.09,45.3,45.09,45.21,172636.0,41.9675,42.1629,41.9675,42.0792,172636.0
2024-05-10 10:05:00,45.2,45.27,45.15,45.26,111902.0,42.0698,42.135,42.0233,42.1257,111902.0
2024-05-10 10:10:00,45.27,45.4,45.26,45.37,104532.0,42.135,42.256,42.1257,42.2281,104532.0
2024-05-10 10:15:00,45.37,45.47,45.32,45.46,81456.0,42.2281,42.3211,42.1815,42.3118,81456.0
2024-05-10 10:20:00,45.46,45.54,45.41,45.43,82213.0,42.3118,42.3863,42.2653,42.2839,82213.0
2024-05-10 10:25:00,45.42,45.59,45.42,45.57,131213.0,42.2746,42.4328,42.2746,42.4142,131213.0
2024-05-10 10:30:00,45.55,45.64,45.54,45.59,92098.0,42.3956,42.4794,42.3863,42.4328,92098.0
2024-05-10 10:35:00,45.58,45.63,45.51,45.51,45317.0,42.4235,42.4701,42.3584,42.3584,45317.0
2024-05-10 10:40:00,45.53,45.53,45.44,45.49,57007.0,42.377,42.377,42.2932,42.3398,57007.0
2024-05-10 10:45:00,45.49,45.58,45.48,45.52,53368.0,42.3398,42.4235,42.3305,42.3677,53368.0
2024-05-10 10:50:00,45.52,45.75,45.48,45.74,142367.0,42.3677,42.5818,42.3305,42.5724,142367.0
2024-05-10 10:55:00,45.75,45.77,45.61,45.62,62194.0,42.5818,42.6004,42.4515,42.4608,62194.0
2024-05-10 11:00:00,45.62,45.66,45.57,45.59,51843.0,42.4608,42.498,42.4142,42.4328,51843.0
2024-05-10 11:05:00,45.59,45.67,45.55,45.63,57843.0,42.4328,42.5073,42.3956,42.4701,57843.0
2024-05-10 11:10:00,45.62,45.66,45.56,45.58,35969.0,42.4608,42.498,42.4049,42.4235,35969.0
2024-05-10 11:15:00,45.59,45.59,45.55,45.58,28326.0,42.4328,42.4328,42.3956,42.4235,28326.0
2024-05-10 11:20:00,45.58,45.59,45.52,45.56,30928.0,42.4235,42.4328,42.3677,42.4049,30928.0
2024-05-10 11:25:00,45.56,45.58,45.52,45.54,36893.0,42.4049,42.4235,42.3677,42.3863,36893.0
2024-05-10 11:30:00,45.53,45.59,45.5,45.55,31311.0,42.377,42.4328,42.3491,42.3956,31311.0
2024-05-10 11:35:00,45.54,45.67,45.54,45.61,77674.0,42.3863,42.5073,42.3863,42.4515,77674.0
2024-05-10 11:40:00,45.62,45.75,45.6,45.7,35779.0,42.4608,42.5818,42.4421,42.5352,35779.0
2024-05-10 11:45:00,45.7,45.74,45.6,45.62,52707.0,42.5352,42.5724,42.4421,42.4608,52707.0
2024-05-10 11:50:00,45.6,45.61,45.54,45.59,34397.0,42.4421,42.4515,42.3863,42.4328,34397.0
2024-05-10 11:55:00,45.59,45.59,45.52,45.54,16148.0,42.4328,42.4328,42.3677,42.3863,16148.0
2024-05-10 12:00:00,45.54,45.65,45.54,45.65,50345.0,42.3863,42.4887,42.3863,42.4887,50345.0
2024-05-10 12:05:00,45.64,45.68,45.56,45.58,23057.0,42.4794,42.5166,42.4049,42.4235,23057.0
2024-05-10 12:10:00,45.57,45.6,45.54,45.55,14130.0,42.4142,42.4421,42.3863,42.3956,14130.0
2024-05-10 12:15:00,45.55,45.56,45.52,45.56,19635.0,42.3956,42.4049,42.3677,42.4049,19635.0
2024-05-10 12:20:00,45.56,45.59,45.51,45.51,12616.0,42.4049,42.4328,42.3584,42.3584,12616.0
2024-05-10 12:25:00,45.51,45.57,45.5,45.55,14940.0,42.3584,42.4142,42.3491,42.3956,14940.0
2024-05-10 12:30:00,45.54,45.58,45.52,45.56,12597.0,42.3863,42.4235,42.3677,42.4049,12597.0
2024-05-10 12:35:00,45.56,45.61,45.53,45.59,15863.0,42.4049,42.4515,42.377,42.4328,15863.0
2024-05-10 12:40:00,45.57,45.6,45.56,45.59,9200.0,42.4142,42.4421,42.4049,42.4328,9200.0
2024-05-10 12:45:00,45.58,45.58,45.47,45.47,20770.0,42.4235,42.4235,42.3211,42.3211,20770.0
2024-05-10 12:50:00,45.48,45.52,45.47,45.48,22484.0,42.3305,42.3677,42.3211,42.3305,22484.0
2024-05-10 12:55:00,45.49,45.51,45.46,45.5,18307.0,42.3398,42.3584,42.3118,42.3491,18307.0
2024-05-10 13:00:00,45.5,45.57,45.49,45.53,12539.0,42.3491,42.4142,42.3398,42.377,12539.0
2024-05-10 13:05:00,45.53,45.6,45.52,45.6,45781.0,42.377,42.4421,42.3677,42.4421,45781.0
2024-05-10 13:10:00,45.59,45.61,45.56,45.58,16628.0,42.4328,42.4515,42.4049,42.4235,16628.0
2024-05-10 13:15:00,45.57,45.58,45.55,45.58,20796.0,42.4142,42.4235,42.3956,42.4235,20796.0
2024-05-10 13:20:00,45.57,45.59,45.55,45.59,12200.0,42.4142,42.4328,42.3956,42.4328,12200.0
2024-05-10 13:25:00,45.61,45.62,45.56,45.59,44681.0,42.4515,42.4608,42.4049,42.4328,44681.0
2024-05-10 13:30:00,45.59,45.6,45.57,45.57,11944.0,42.4328,42.4421,42.4142,42.4142,11944.0
2024-05-10 13:35:00,45.58,45.6,45.55,45.58,19197.0,42.4235,42.4421,42.3956,42.4235,19197.0
2024-05-10 13:40:00,45.58,45.64,45.57,45.63,9823.0,42.4235,42.4794,42.4142,42.4701,9823.0
2024-05-10 13:45:00,45.62,45.68,45.6,45.6,32140.0,42.4608,42.5166,42.4421,42.4421,32140.0
2024-05-10 13:50:00,45.59,45.6,45.52,45.52,29215.0,42.4328,42.4421,42.3677,42.3677,29215.0
2024-05-10 13:55:00,45.52,45.52,45.45,45.47,79290.0,42.3677,42.3677,42.3025,42.3211,79290.0
2024-05-10 14:00:00,45.46,45.53,45.46,45.52,16676.0,42.3118,42.377,42.3118,42.3677,16676.0
2024-05-10 14:05:00,45.52,45.52,45.42,45.43,17573.0,42.3677,42.3677,42.2746,42.2839,17573.0
2024-05-10 14:10:00,45.42,45.45,45.41,45.45,10887.0,42.2746,42.3025,42.2653,42.3025,10887.0
2024-05-10 14:15:00,45.44,45.45,45.41,45.43,7831.0,42.2932,42.3025,42.2653,42.2839,7831.0
2024-05-10 14:20:00,45.44,45.48,45.44,45.45,13866.0,42.2932,42.3305,42.2932,42.3025,13866.0
2024-05-10 14:25:00,45.48,45.49,45.46,45.47,13451.0,42.3305,42.3398,42.3118,42.3211,13451.0
2024-05-10 14:30:00,45.47,45.55,45.47,45.53,61369.0,42.3211,42.3956,42.3211,42.377,61369.0
2024-05-10 14:35:00,45.53,45.58,45.52,45.54,41209.0,42.377,42.4235,42.3677,42.3863,41209.0
2024-05-10 14:40:00,45.54,45.54,45.48,45.49,23817.0,42.3863,42.3863,42.3305,42.3398,23817.0
2024-05-10 14:45:00,45.49,45.51,45.47,45.49,10328.0,42.3398,42.3584,42.3211,42.3398,10328.0
2024-05-10 14:50:00,45.49,45.5,45.44,45.48,17994.0,42.3398,42.3491,42.2932,42.3305,17994.0
2024-05-10 14:55:00,45.48,45.48,45.45,45.45,14709.0,42.3305,42.3305,42.3025,42.3025,14709.0
2024-05-10 15:00:00,45.44,45.51,45.43,45.44,21800.0,42.2932,42.3584,42.2839,42.2932,21800.0
2024-05-10 15:05:00,45.44,45.48,45.43,45.46,12400.0,42.2932,42.3305,42.2839,42.3118,12400.0
2024-05-10 15:10:00,45.46,45.49,45.45,45.48,12100.0,42.3118,42.3398,42.3025,42.3305,12100.0
2024-05-10 15:15:00,45.48,45.48,45.41,45.41,38845.0,42.3305,42.3305,42.2653,42.2653,38845.0
2024-05-10 15:20:00,45.42,45.45,45.39,45.42,17570.0,42.2746,42.3025,42.2467,42.2746,17570.0
2024-05-10 15:25:00,45.41,45.43,45.4,45.42,41793.0,42.2653,42.2839,42.256,42.2746,41793.0
2024-05-10 15:30:00,45.41,45.46,45.4,45.42,25276.0,42.2653,42.3118,42.256,42.2746,25276.0
2024-05-10 15:35:00,45.43,45.44,45.39,45.4,12646.0,42.2839,42.2932,42.2467,42.256,12646.0
2024-05-10 15:40:00,45.41,45.47,45.4,45.47,21629.0,42.2653,42.3211,42.256,42.3211,21629.0
2024-05-10 15:45:00,45.47,45.5,45.45,45.48,34100.0,42.3211,42.3491,42.3025,42.3305,34100.0
2024-05-10 15:50:00,45.48,45.49,45.39,45.4,92728.0,42.3305,42.3398,42.2467,42.256,92728.0
2024-05-10 15:55:00,45.4,45.46,45.38,45.44,69193.0,42.256,42.3118,42.2374,42.2932,69193.0
2024-05-13 09:30:00,45.07,45.26,45.06,45.26,203256.0,41.9488,42.1257,41.9395,42.1257,203256.0
2024-05-13 09:35:00,45.27,45.3,45.16,45.29,97685.0,42.135,42.1629,42.0326,42.1536,97685.0
2024-05-13 09:40:00,45.29,45.39,45.28,45.35,57613.0,42.1536,42.2467,42.1443,42.2095,57613.0
2024-05-13 09:45:00,45.37,45.46,45.37,45.42,37300.0,42.2281,42.3118,42.2281,42.2746,37300.0
2024-05-13 09:50:00,45.42,45.42,45.34,45.34,30287.0,42.2746,42.2746,42.2001,42.2001,30287.0
2024-05-13 09:55:00,45.33,45.43,45.29,45.29,29594.0,42.1908,42.2839,42.1536,42.1536,29594.0
2024-05-13 10:00:00,45.31,45.31,45.23,45.23,10977.0,42.1722,42.1722,42.0978,42.0978,10977.0
2024-05-13 10:05:00,45.25,45.31,45.24,45.26,41245.0,42.1164,42.1722,42.1071,42.1257,41245.0
2024-05-13 10:10:00,45.28,45.31,45.26,45.27,38854.0,42.1443,42.1722,42.1257,42.135,38854.0
2024-05-13 10:15:00,45.28,45.28,45.21,45.24,54803.0,42.1443,42.1443,42.0792,42.1071,54803.0
2024-05-13 10:20:00,45.25,45.27,45.18,45.19,27436.0,42.1164,42.135,42.0512,42.0605,27436.0
2024-05-13 10:25:00,45.19,45.22,45.18,45.21,31439.0,42.0605,42.0885,42.0512,42.0792,31439.0
2024-05-13 10:30:00,45.22,45.34,45.22,45.28,59030.0,42.0885,42.2001,42.0885,42.1443,59030.0
2024-05-13 10:35:00,45.27,45.29,45.23,45.26,33311.0,42.135,42.1536,42.0978,42.1257,33311.0
2024-05-13 10:40:00,45.26,45.32,45.25,45.28,32031.0,42.1257,42.1815,42.1164,42.1443,32031.0
2024-05-13 10:45:00,45.29,45.29,45.21,45.22,17031.0,42.1536,42.1536,42.0792,42.0885,17031.0
2024-05-13 10:50:00,45.22,45.27,45.21,45.25,15778.0,42.0885,42.135,42.0792,42.1164,15778.0
2024-05-13 10:55:00,45.24,45.28,45.22,45.26,32326.0,42.1071,42.1443,42.0885,42.1257,32326.0
2024-05-13 11:00:00,45.26,45.33,45.25,45.27,58925.0,42.1257,42.1908,42.1164,42.135,58925.0
2024-05-13 11:05:00,45.27,45.29,45.23,45.25,20803.0,42.135,42.1536,42.0978,42.1164,20803.0
2024-05-13 11:10:00,45.24,45.24,45.19,45.2,45312.0,42.1071,42.1071,42.0605,42.0698,45312.0
2024-05-13 11:15:00,45.21,45.27,45.2,45.26,35168.0,42.0792,42.135,42.0698,42.1257,35168.0
2024-05-13 11:20:00,45.25,45.31,45.24,45.26,24921.0,42.1164,42.1722,42.1071,42.1257,24921.0
2024-05-13 11:25:00,45.28,45.35,45.27,45.33,37377.0,42.1443,42.2095,42.135,42.1908,37377.0
2024-05-13 11:30:00,45.33,45.43,45.29,45.31,77925.0,42.1908,42.2839,42.1536,42.1722,77925.0
2024-05-13 11:35:00,45.3,45.34,45.29,45.31,22106.0,42.1629,42.2001,42.1536,42.1722,22106.0
2024-05-13 11:40:00,45.31,45.34,45.3,45.33,18871.0,42.1722,42.2001,42.1629,42.1908,18871.0
2024-05-13 11:45:00,45.33,45.33,45.29,45.31,13906.0,42.1908,42.1908,42.1536,42.1722,13906.0
2024-05-13 11:50:00,45.31,45.31,45.25,45.25,15838.0,42.1722,42.1722,42.1164,42.1164,15838.0
2024-05-13 11:55:00,45.25,45.28,45.25,45.26,9846.0,42.1164,42.1443,42.1164,42.1257,9846.0
2024-05-13 12:00:00,45.26,45.27,45.22,45.23,13383.0,42.1257,42.135,42.0885,42.0978,13383.0
2024-05-13 12:05:00,45.23,45.23,45.2,45.21,11548.0,42.0978,42.0978,42.0698,42.0792,11548.0
2024-05-13 12:10:00,45.22,45.25,45.22,45.24,8242.0,42.0885,42.1164,42.0885,42.1071,8242.0
2024-05-13 12:15:00,45.24,45.27,45.22,45.23,15808.0,42.1071,42.135,42.0885,42.0978,15808.0
2024-05-13 12:20:00,45.24,45.25,45.22,45.24,12092.0,42.1071,42.1164,42.0885,42.1071,12092.0
2024-05-13 12:25:00,45.23,45.23,45.21,45.22,8110.0,42.0978,42.0978,42.0792,42.0885,8110.0
2024-05-13 12:30:00,45.22,45.22,45.19,45.2,20741.0,42.0885,42.0885,42.0605,42.0698,20741.0
2024-05-13 12:35:00,45.2,45.23,45.18,45.23,14962.0,42.0698,42.0978,42.0512,42.0978,14962.0
2024-05-13 12:40:00,45.22,45.25,45.21,45.23,11025.0,42.0885,42.1164,42.0792,42.0978,11025.0
2024-05-13 12:45:00,45.23,45.26,45.22,45.24,24751.0,42.0978,42.1257,42.0885,42.1071,24751.0
2024-05-13 12:50:00,45.25,45.25,45.22,45.25,16221.0,42.1164,42.1164,42.0885,42.1164,16221.0
2024-05-13 12:55:00,45.25,45.25,45.23,45.25,6863.0,42.1164,42.1164,42.0978,42.1164,6863.0
2024-05-13 13:00:00,45.27,45.32,45.26,45.32,26502.0,42.135,42.1815,42.1257,42.1815,26502.0
2024-05-13 13:05:00,45.32,45.47,45.31,45.46,91655.0,42.1815,42.3211,42.1722,42.3118,91655.0
2024-05-13 13:10:00,45.47,45.55,45.39,45.4,85928.0,42.3211,42.3956,42.2467,42.256,85928.0
2024-05-13 13:15:00,45.4,45.41,45.29,45.31,104837.0,42.256,42.2653,42.1536,42.1722,104837.0
2024-05-13 13:20:00,45.31,45.32,45.26,45.28,21961.0,42.1722,42.1815,42.1257,42.1443,21961.0
2024-05-13 13:25:00,45.27,45.29,45.25,45.26,38481.0,42.135,42.1536,42.1164,42.1257,38481.0
2024-05-13 13:30:00,45.26,45.32,45.26,45.31,36789.0,42.1257,42.1815,42.1257,42.1722,36789.0
2024-05-13 13:35:00,45.31,45.35,45.3,45.34,24282.0,42.1722,42.2095,42.1629,42.2001,24282.0
2024-05-13 13:40:00,45.35,45.37,45.33,45.35,18940.0,42.2095,42.2281,42.1908,42.2095,18940.0
2024-05-13 13:45:00,45.36,45.37,45.33,45.35,23152.0,42.2188,42.2281,42.1908,42.2095,23152.0
2024-05-13 13:50:00,45.36,45.37,45.32,45.33,12770.0,42.2188,42.2281,42.1815,42.1908,12770.0
2024-05-13 13:55:00,45.33,45.34,45.3,45.3,16717.0,42.1908,42.2001,42.1629,42.1629,16717.0
2024-05-13 14:00:00,45.32,45.39,45.32,45.37,26115.0,42.1815,42.2467,42.1815,42.2281,26115.0
2024-05-13 14:05:00,45.37,45.37,45.34,45.35,12900.0,42.2281,42.2281,42.2001,42.2095,12900.0
2024-05-13 14:10:00,45.35,45.37,45.33,45.34,9224.0,42.2095,42.2281,42.1908,42.2001,9224.0
2024-05-13 14:15:00,45.34,45.37,45.32,45.32,25283.0,42.2001,42.2281,42.1815,42.1815,25283.0
2024-05-13 14:20:00,45.31,45.34,45.3,45.31,17722.0,42.1722,42.2001,42.1629,42.1722,17722.0
2024-05-13 14:25:00,45.32,45.32,45.29,45.32,10528.0,42.1815,42.1815,42.1536,42.1815,10528.0
2024-05-13 14:30:00,45.32,45.36,45.31,45.31,53664.0,42.1815,42.2188,42.1722,42.1722,53664.0
2024-05-13 14:35:00,45.31,45.31,45.29,45.29,11466.0,42.1722,42.1722,42.1536,42.1536,11466.0
2024-05-13 14:40:00,45.3,45.31,45.3,45.31,4210.0,42.1629,42.1722,42.1629,42.1722,4210.0
2024-05-13 14:45:00,45.29,45.35,45.28,45.34,12743.0,42.1536,42.2095,42.1443,42.2001,12743.0
2024-05-13 14:50:00,45.34,45.35,45.32,45.34,9612.0,42.2001,42.2095,42.1815,42.2001,9612.0
2024-05-13 14:55:00,45.34,45.35,45.29,45.3,12251.0,42.2001,42.2095,42.1536,42.1629,12251.0
2024-05-13 15:00:00,45.29,45.31,45.27,45.28,9176.0,42.1536,42.1722,42.135,42.1443,9176.0
2024-05-13 15:05:00,45.28,45.3,45.27,45.3,11325.0,42.1443,42.1629,42.135,42.1629,11325.0
2024-05-13 15:10:00,45.31,45.32,45.27,45.27,10249.0,42.1722,42.1815,42.135,42.135,10249.0
2024-05-13 15:15:00,45.28,45.28,45.25,45.26,9227.0,42.1443,42.1443,42.1164,42.1257,9227.0
2024-05-13 15:20:00,45.25,45.31,45.25,45.31,30656.0,42.1164,42.1722,42.1164,42.1722,30656.0
2024-05-13 15:25:00,45.31,45.36,45.29,45.29,31974.0,42.1722,42.2188,42.1536,42.1536,31974.0
2024-05-13 15:30:00,45.29,45.3,45.27,45.27,12214.0,42.1536,42.1629,42.135,42.135,12214.0
2024-05-13 15:35:00,45.27,45.27,45.24,45.26,18501.0,42.135,42.135,42.1071,42.1257,18501.0
2024-05-13 15:40:00,45.26,45.27,45.23,45.23,23519.0,42.1257,42.135,42.0978,42.0978,23519.0
2024-05-13 15:45:00,45.28,45.3,45.25,45.3,39715.0,42.1443,42.1629,42.1164,42.1629,39715.0
2024-05-13 15:50:00,45.29,45.29,45.22,45.24,73650.0,42.1536,42.1536,42.0885,42.1071,73650.0
2024-05-13 15:55:00,45.26,45.3,45.23,45.25,131986.0,42.1257,42.1629,42.0978,42.1164,131986.0
2024-05-14 09:30:00,45.37,45.39,45.27,45.31,265451.0,42.2281,42.2467,42.135,42.1722,265451.0
2024-05-14 09:35:00,45.3,45.32,45.23,45.26,126132.0,42.1629,42.1815,42.0978,42.1257,126132.0
2024-05-14 09:40:00,45.25,45.29,45.15,45.17,68985.0,42.1164,42.1536,42.0233,42.0419,68985.0
2024-05-14 09:45:00,45.18,45.2,45.1,45.19,107813.0,42.0512,42.0698,41.9768,42.0605,107813.0
2024-05-14 09:50:00,45.18,45.2,45.14,45.19,38869.0,42.0512,42.0698,42.014,42.0605,38869.0
2024-05-14 09:55:00,45.17,45.29,45.17,45.28,42752.0,42.0419,42.1536,42.0419,42.1443,42752.0
2024-05-14 10:00:00,45.29,45.35,45.24,45.3,89299.0,42.1536,42.2095,42.1071,42.1629,89299.0
2024-05-14 10:05:00,45.29,45.35,45.2,45.2,66500.0,42.1536,42.2095,42.0698,42.0698,66500.0
2024-05-14 10:10:00,45.2,45.24,45.17,45.21,45991.0,42.0698,42.1071,42.0419,42.0792,45991.0
2024-05-14 10:15:00,45.21,45.34,45.19,45.29,116772.0,42.0792,42.2001,42.0605,42.1536,116772.0
2024-05-14 10:20:00,45.28,45.29,45.02,45.02,109976.0,42.1443,42.1536,41.9023,41.9023,109976.0
2024-05-14 10:25:00,45.02,45.02,44.9,44.92,122530.0,41.9023,41.9023,41.7906,41.8092,122530.0
2024-05-14 10:30:00,44.91,44.98,44.89,44.98,78964.0,41.7999,41.8651,41.7813,41.8651,78964.0
2024-05-14 10:35:00,44.98,45.31,44.97,45.22,180513.0,41.8651,42.1722,41.8558,42.0885,180513.0
2024-05-14 10:40:00,45.23,45.31,45.21,45.22,85971.0,42.0978,42.1722,42.0792,42.0885,85971.0
2024-05-14 10:45:00,45.23,45.28,45.19,45.25,145083.0,42.0978,42.1443,42.0605,42.1164,145083.0
2024-05-14 10:50:00,45.25,45.25,45.18,45.21,50637.0,42.1164,42.1164,42.0512,42.0792,50637.0
2024-05-14 10:55:00,45.21,45.22,45.04,45.07,49790.0,42.0792,42.0885,41.9209,41.9488,49790.0
2024-05-14 11:00:00,45.04,45.08,45.0,45.05,47326.0,41.9209,41.9582,41.8837,41.9302,47326.0
2024-05-14 11:05:00,45.06,45.07,44.99,45.0,32836.0,41.9395,41.9488,41.8744,41.8837,32836.0
2024-05-14 11:10:00,44.99,45.02,44.99,44.99,44207.0,41.8744,41.9023,41.8744,41.8744,44207.0
2024-05-14 11:15:00,44.99,45.01,44.91,45.0,42320.0,41.8744,41.893,41.7999,41.8837,42320.0
2024-05-14 11:20:00,45.01,45.03,44.98,45.0,32794.0,41.893,41.9116,41.8651,41.8837,32794.0
2024-05-14 11:25:00,45.0,45.02,44.95,44.95,27936.0,41.8837,41.9023,41.8372,41.8372,27936.0
2024-05-14 11:30:00,44.95,45.08,44.95,45.07,32175.0,41.8372,41.9582,41.8372,41.9488,32175.0
2024-05-14 11:35:00,45.08,45.14,45.06,45.12,46523.0,41.9582,42.014,41.9395,41.9954,46523.0
2024-05-14 11:40:00,45.11,45.17,45.07,45.14,33862.0,41.9861,42.0419,41.9488,42.014,33862.0
2024-05-14 11:45:00,45.14,45.21,45.13,45.14,26407.0,42.014,42.0792,42.0047,42.014,26407.0
2024-05-14 11:50:00,45.14,45.14,45.1,45.11,26177.0,42.014,42.014,41.9768,41.9861,26177.0
2024-05-14 11:55:00,45.11,45.14,45.1,45.14,19011.0,41.9861,42.014,41.9768,42.014,19011.0
2024-05-14 12:00:00,45.14,45.19,45.13,45.16,29974.0,42.014,42.0605,42.0047,42.0326,29974.0
2024-05-14 12:05:00,45.17,45.17,45.09,45.1,33787.0,42.0419,42.0419,41.9675,41.9768,33787.0
2024-05-14 12:10:00,45.1,45.14,45.08,45.13,21781.0,41.9768,42.014,41.9582,42.0047,21781.0
2024-05-14 12:15:00,45.12,45.16,45.12,45.16,19932.0,41.9954,42.0326,41.9954,42.0326,19932.0
2024-05-14 12:20:00,45.15,45.21,45.15,45.2,22838.0,42.0233,42.0792,42.0233,42.0698,22838.0
2024-05-14 12:25:00,45.2,45.2,45.18,45.18,19047.0,42.0698,42.0698,42.0512,42.0512,19047.0
2024-05-14 12:30:00,45.18,45.21,45.18,45.2,11958.0,42.0512,42.0792,42.0512,42.0698,11958.0
2024-05-14 12:35:00,45.19,45.22,45.16,45.21,9519.0,42.0605,42.0885,42.0326,42.0792,9519.0
2024-05-14 12:40:00,45.2,45.21,45.18,45.21,15034.0,42.0698,42.0792,42.0512,42.0792,15034.0
2024-05-14 12:45:00,45.22,45.24,45.19,45.21,45405.0,42.0885,42.1071,42.0605,42.0792,45405.0
2024-05-14 12:50:00,45.21,45.21,45.14,45.18,18715.0,42.0792,42.0792,42.014,42.0512,18715.0
2024-05-14 12:55:00,45.17,45.19,45.15,45.16,11299.0,42.0419,42.0605,42.0233,42.0326,11299.0
2024-05-14 13:00:00,45.15,45.21,45.14,45.17,113159.0,42.0233,42.0792,42.014,42.0419,113159.0
2024-05-14 13:05:00,45.17,45.24,45.17,45.21,21335.0,42.0419,42.1071,42.0419,42.0792,21335.0
2024-05-14 13:10:00,45.2,45.22,45.18,45.22,21753.0,42.0698,42.0885,42.0512,42.0885,21753.0
2024-05-14 13:15:00,45.22,45.24,45.18,45.18,23427.0,42.0885,42.1071,42.0512,42.0512,23427.0
2024-05-14 13:20:00,45.19,45.22,45.16,45.16,14131.0,42.0605,42.0885,42.0326,42.0326,14131.0
2024-05-14 13:25:00,45.17,45.17,45.12,45.13,19122.0,42.0419,42.0419,41.9954,42.0047,19122.0
2024-05-14 13:30:00,45.12,45.13,45.1,45.12,14939.0,41.9954,42.0047,41.9768,41.9954,14939.0
2024-05-14 13:35:00,45.12,45.13,45.1,45.13,30300.0,41.9954,42.0047,41.9768,42.0047,30300.0
2024-05-14 13:40:00,45.12,45.12,45.05,45.05,27642.0,41.9954,41.9954,41.9302,41.9302,27642.0
2024-05-14 13:45:00,45.05,45.08,45.04,45.08,28747.0,41.9302,41.9582,41.9209,41.9582,28747.0
2024-05-14 13:50:00,45.1,45.13,45.08,45.09,25086.0,41.9768,42.0047,41.9582,41.9675,25086.0
2024-05-14 13:55:00,45.08,45.11,45.07,45.08,11519.0,41.9582,41.9861,41.9488,41.9582,11519.0
2024-05-14 14:00:00,45.09,45.09,45.03,45.03,10314.0,41.9675,41.9675,41.9116,41.9116,10314.0
2024-05-14 14:05:00,45.04,45.05,44.97,45.0,25532.0,41.9209,41.9302,41.8558,41.8837,25532.0
2024-05-14 14:10:00,45.0,45.01,44.86,44.87,74782.0,41.8837,41.893,41.7534,41.7627,74782.0
2024-05-14 14:15:00,44.86,44.86,44.82,44.83,67158.0,41.7534,41.7534,41.7162,41.7255,67158.0
2024-05-14 14:20:00,44.83,44.84,44.82,44.83,25216.0,41.7255,41.7348,41.7162,41.7255,25216.0
2024-05-14 14:25:00,44.83,44.87,44.83,44.86,18258.0,41.7255,41.7627,41.7255,41.7534,18258.0
2024-05-14 14:30:00,44.85,44.89,44.77,44.8,68443.0,41.7441,41.7813,41.6696,41.6975,68443.0
2024-05-14 14:35:00,44.79,44.82,44.76,44.77,34810.0,41.6882,41.7162,41.6603,41.6696,34810.0
2024-05-14 14:40:00,44.77,44.77,44.67,44.72,66003.0,41.6696,41.6696,41.5765,41.6231,66003.0
2024-05-14 14:45:00,44.72,44.77,44.71,44.74,54259.0,41.6231,41.6696,41.6138,41.6417,54259.0
2024-05-14 14:50:00,44.74,44.77,44.72,44.72,21347.0,41.6417,41.6696,41.6231,41.6231,21347.0
2024-05-14 14:55:00,44.72,44.72,44.67,44.7,22777.0,41.6231,41.6231,41.5765,41.6045,22777.0
2024-05-14 15:00:00,44.7,44.72,44.67,44.71,15704.0,41.6045,41.6231,41.5765,41.6138,15704.0
2024-05-14 15:05:00,44.73,44.76,44.72,44.72,10424.0,41.6324,41.6603,41.6231,41.6231,10424.0
2024-05-14 15:10:00,44.71,44.72,44.65,44.7,12833.0,41.6138,41.6231,41.5579,41.6045,12833.0
2024-05-14 15:15:00,44.7,44.72,44.64,44.65,24391.0,41.6045,41.6231,41.5486,41.5579,24391.0
2024-05-14 15:20:00,44.66,44.67,44.6,44.65,31998.0,41.5672,41.5765,41.5114,41.5579,31998.0
2024-05-14 15:25:00,44.65,44.68,44.65,44.65,39763.0,41.5579,41.5859,41.5579,41.5579,39763.0
2024-05-14 15:30:00,44.66,44.67,44.64,44.65,22741.0,41.5672,41.5765,41.5486,41.5579,22741.0
2024-05-14 15:35:00,44.65,44.68,44.65,44.68,14172.0,41.5579,41.5859,41.5579,41.5859,14172.0
2024-05-14 15:40:00,44.67,44.68,44.6,44.61,39735.0,41.5765,41.5859,41.5114,41.5207,39735.0
2024-05-14 15:45:00,44.62,44.69,44.6,44.68,146617.0,41.53,41.5952,41.5114,41.5859,146617.0
2024-05-14 15:50:00,44.68,44.68,44.59,44.59,105419.0,41.5859,41.5859,41.5021,41.5021,105419.0
2024-05-14 15:55:00,44.6,44.68,44.58,44.68,204156.0,41.5114,41.5859,41.4928,41.5859,204156.0
2024-05-15 09:30:00,44.22,44.29,44.12,44.15,321914.0,41.1577,41.2229,41.0646,41.0926,321914.0
2024-05-15 09:35:00,44.15,44.29,44.11,44.23,196939.0,41.0926,41.2229,41.0553,41.167,196939.0
2024-05-15 09:40:00,44.22,44.27,44.14,44.25,109128.0,41.1577,41.2042,41.0833,41.1856,109128.0
2024-05-15 09:45:00,44.27,44.4,44.21,44.39,130588.0,41.2042,41.3252,41.1484,41.3159,130588.0
2024-05-15 09:50:00,44.38,44.52,44.38,44.41,131488.0,41.3066,41.4369,41.3066,41.3346,131488.0
2024-05-15 09:55:00,44.41,44.44,44.35,44.35,74652.0,41.3346,41.3625,41.2787,41.2787,74652.0
2024-05-15 10:00:00,44.33,44.34,44.2,44.2,91256.0,41.2601,41.2694,41.1391,41.1391,91256.0
2024-05-15 10:05:00,44.21,44.23,44.14,44.19,101565.0,41.1484,41.167,41.0833,41.1298,101565.0
2024-05-15 10:10:00,44.19,44.24,44.15,44.19,74214.0,41.1298,41.1763,41.0926,41.1298,74214.0
2024-05-15 10:15:00,44.18,44.22,44.1,44.13,65396.0,41.1205,41.1577,41.046,41.0739,65396.0
2024-05-15 10:20:00,44.12,44.13,44.06,44.08,68265.0,41.0646,41.0739,41.0088,41.0274,68265.0
2024-05-15 10:25:00,44.08,44.14,44.07,44.11,54604.0,41.0274,41.0833,41.0181,41.0553,54604.0
2024-05-15 10:30:00,44.11,44.13,44.02,44.03,72558.0,41.0553,41.0739,40.9716,40.9809,72558.0
2024-05-15 10:35:00,44.03,44.06,43.95,43.99,75682.0,40.9809,41.0088,40.9064,40.9436,75682.0
2024-05-15 10:40:00,43.98,44.0,43.93,43.95,31322.0,40.9343,40.9529,40.8878,40.9064,31322.0
2024-05-15 10:45:00,43.95,43.97,43.91,43.92,33068.0,40.9064,40.925,40.8692,40.8785,33068.0
2024-05-15 10:50:00,43.91,43.98,43.91,43.96,31517.0,40.8692,40.9343,40.8692,40.9157,31517.0
2024-05-15 10:55:00,43.97,43.97,43.91,43.92,28866.0,40.925,40.925,40.8692,40.8785,28866.0
2024-05-15 11:00:00,43.91,43.92,43.87,43.89,47846.0,40.8692,40.8785,40.8319,40.8506,47846.0
2024-05-15 11:05:00,43.91,43.91,43.8,43.83,68625.0,40.8692,40.8692,40.7668,40.7947,68625.0
2024-05-15 11:10:00,43.82,43.85,43.78,43.8,63387.0,40.7854,40.8133,40.7482,40.7668,63387.0
2024-05-15 11:15:00,43.8,43.83,43.78,43.79,52048.0,40.7668,40.7947,40.7482,40.7575,52048.0
2024-05-15 11:20:00,43.78,43.82,43.77,43.82,33400.0,40.7482,40.7854,40.7389,40.7854,33400.0
2024-05-15 11:25:00,43.81,43.86,43.78,43.8,59501.0,40.7761,40.8226,40.7482,40.7668,59501.0
2024-05-15 11:30:00,43.8,43.81,43.76,43.79,47590.0,40.7668,40.7761,40.7296,40.7575,47590.0
2024-05-15 11:35:00,43.79,43.83,43.76,43.83,32228.0,40.7575,40.7947,40.7296,40.7947,32228.0
2024-05-15 11:40:00,43.82,43.83,43.77,43.8,17421.0,40.7854,40.7947,40.7389,40.7668,17421.0
2024-05-15 11:45:00,43.81,43.83,43.78,43.81,23896.0,40.7761,40.7947,40.7482,40.7761,23896.0
2024-05-15 11:50:00,43.8,43.8,43.76,43.77,50376.0,40.7668,40.7668,40.7296,40.7389,50376.0
2024-05-15 11:55:00,43.77,43.82,43.76,43.8,31511.0,40.7389,40.7854,40.7296,40.7668,31511.0
2024-05-15 12:00:00,43.8,43.88,43.8,43.83,44165.0,40.7668,40.8413,40.7668,40.7947,44165.0
2024-05-15 12:05:00,43.85,43.87,43.79,43.8,30972.0,40.8133,40.8319,40.7575,40.7668,30972.0
2024-05-15 12:10:00,43.79,43.8,43.76,43.8,22202.0,40.7575,40.7668,40.7296,40.7668,22202.0
2024-05-15 12:15:00,43.8,43.82,43.78,43.79,17231.0,40.7668,40.7854,40.7482,40.7575,17231.0
2024-05-15 12:20:00,43.78,43.81,43.76,43.76,20272.0,40.7482,40.7761,40.7296,40.7296,20272.0
2024-05-15 12:25:00,43.77,43.78,43.72,43.72,92434.0,40.7389,40.7482,40.6923,40.6923,92434.0
2024-05-15 12:30:00,43.72,43.73,43.68,43.69,26315.0,40.6923,40.7016,40.6551,40.6644,26315.0
2024-05-15 12:35:00,43.69,43.71,43.67,43.7,55869.0,40.6644,40.683,40.6458,40.6737,55869.0
2024-05-15 12:40:00,43.69,43.73,43.67,43.73,24417.0,40.6644,40.7016,40.6458,40.7016,24417.0
2024-05-15 12:45:00,43.73,43.73,43.67,43.69,22386.0,40.7016,40.7016,40.6458,40.6644,22386.0
2024-05-15 12:50:00,43.69,43.69,43.65,43.66,25299.0,40.6644,40.6644,40.6272,40.6365,25299.0
2024-05-15 12:55:00,43.66,43.67,43.62,43.64,27197.0,40.6365,40.6458,40.5993,40.6179,27197.0
2024-05-15 13:00:00,43.63,43.63,43.59,43.61,43028.0,40.6086,40.6086,40.5713,40.59,43028.0
2024-05-15 13:05:00,43.6,43.62,43.57,43.59,73100.0,40.5806,40.5993,40.5527,40.5713,73100.0
2024-05-15 13:10:00,43.59,43.61,43.54,43.54,34069.0,40.5713,40.59,40.5248,40.5248,34069.0
2024-05-15 13:15:00,43.54,43.59,43.51,43.57,192080.0,40.5248,40.5713,40.4969,40.5527,192080.0
2024-05-15 13:20:00,43.57,43.59,43.55,43.58,25895.0,40.5527,40.5713,40.5341,40.562,25895.0
2024-05-15 13:25:00,43.58,43.61,43.51,43.51,24644.0,40.562,40.59,40.4969,40.4969,24644.0
2024-05-15 13:30:00,43.51,43.54,43.5,43.51,48054.0,40.4969,40.5248,40.4876,40.4969,48054.0
2024-05-15 13:35:00,43.51,43.52,43.47,43.49,80118.0,40.4969,40.5062,40.4596,40.4783,80118.0
2024-05-15 13:40:00,43.48,43.51,43.45,43.46,22608.0,40.469,40.4969,40.441,40.4503,22608.0
2024-05-15 13:45:00,43.45,43.51,43.44,43.48,28355.0,40.441,40.4969,40.4317,40.469,28355.0
2024-05-15 13:50:00,43.48,43.48,43.4,43.4,30520.0,40.469,40.469,40.3945,40.3945,30520.0
2024-05-15 13:55:00,43.4,43.42,43.37,43.38,38587.0,40.3945,40.4131,40.3666,40.3759,38587.0
2024-05-15 14:00:00,43.39,43.42,43.36,43.37,81352.0,40.3852,40.4131,40.3573,40.3666,81352.0
2024-05-15 14:05:00,43.36,43.36,43.32,43.33,29862.0,40.3573,40.3573,40.32,40.3293,29862.0
2024-05-15 14:10:00,43.33,43.35,43.29,43.3,38248.0,40.3293,40.348,40.2921,40.3014,38248.0
2024-05-15 14:15:00,43.29,43.39,43.28,43.35,105291.0,40.2921,40.3852,40.2828,40.348,105291.0
2024-05-15 14:20:00,43.34,43.39,43.34,43.35,75953.0,40.3387,40.3852,40.3387,40.348,75953.0
2024-05-15 14:25:00,43.35,43.4,43.32,43.37,25564.0,40.348,40.3945,40.32,40.3666,25564.0
2024-05-15 14:30:00,43.36,43.42,43.36,43.41,40624.0,40.3573,40.4131,40.3573,40.4038,40624.0
2024-05-15 14:35:00,43.41,43.44,43.34,43.35,47674.0,40.4038,40.4317,40.3387,40.348,47674.0
2024-05-15 14:40:00,43.35,43.39,43.33,43.39,21104.0,40.348,40.3852,40.3293,40.3852,21104.0
2024-05-15 14:45:00,43.4,43.43,43.37,43.41,30405.0,40.3945,40.4224,40.3666,40.4038,30405.0
2024-05-15 14:50:00,43.41,43.41,43.35,43.35,18697.0,40.4038,40.4038,40.348,40.348,18697.0
2024-05-15 14:55:00,43.35,43.4,43.35,43.37,12306.0,40.348,40.3945,40.348,40.3666,12306.0
2024-05-15 15:00:00,43.37,43.41,43.37,43.38,29006.0,40.3666,40.4038,40.3666,40.3759,29006.0
2024-05-15 15:05:00,43.37,43.39,43.34,43.36,17857.0,40.3666,40.3852,40.3387,40.3573,17857.0
2024-05-15 15:10:00,43.37,43.39,43.34,43.37,19353.0,40.3666,40.3852,40.3387,40.3666,19353.0
2024-05-15 15:15:00,43.39,43.39,43.3,43.3,38371.0,40.3852,40.3852,40.3014,40.3014,38371.0
2024-05-15 15:20:00,43.3,43.31,43.26,43.29,46086.0,40.3014,40.3107,40.2642,40.2921,46086.0
2024-05-15 15:25:00,43.31,43.33,43.3,43.33,24017.0,40.3107,40.3293,40.3014,40.3293,24017.0
2024-05-15 15:30:00,43.33,43.37,43.3,43.32,61119.0,40.3293,40.3666,40.3014,40.32,61119.0
2024-05-15 15:35:00,43.33,43.37,43.32,43.35,25140.0,40.3293,40.3666,40.32,40.348,25140.0
2024-05-15 15:40:00,43.35,43.35,43.32,43.35,52955.0,40.348,40.348,40.32,40.348,52955.0
2024-05-15 15:45:00,43.34,43.37,43.32,43.35,62699.0,40.3387,40.3666,40.32,40.348,62699.0
2024-05-15 15:50:00,43.36,43.4,43.32,43.33,266396.0,40.3573,40.3945,40.32,40.3293,266396.0
2024-05-15 15:55:00,43.33,43.38,43.29,43.32,260341.0,40.3293,40.3759,40.2921,40.32,260341.0
2024-05-16 09:30:00,43.4,43.43,43.35,43.38,142662.0,40.3945,40.4224,40.348,40.3759,142662.0
2024-05-16 09:35:00,43.38,43.42,43.31,43.33,104153.0,40.3759,40.4131,40.3107,40.3293,104153.0
2024-05-16 09:40:00,43.33,43.36,43.3,43.35,72720.0,40.3293,40.3573,40.3014,40.348,72720.0
2024-05-16 09:45:00,43.34,43.34,43.28,43.28,81479.0,40.3387,40.3387,40.2828,40.2828,81479.0
2024-05-16 09:50:00,43.27,43.29,43.25,43.27,63079.0,40.2735,40.2921,40.2549,40.2735,63079.0
2024-05-16 09:55:00,43.26,43.29,43.22,43.26,44294.0,40.2642,40.2921,40.227,40.2642,44294.0
2024-05-16 10:00:00,43.26,43.32,43.25,43.29,39590.0,40.2642,40.32,40.2549,40.2921,39590.0
2024-05-16 10:05:00,43.29,43.42,43.26,43.31,132654.0,40.2921,40.4131,40.2642,40.3107,132654.0
2024-05-16 10:10:00,43.31,43.34,43.28,43.32,66334.0,40.3107,40.3387,40.2828,40.32,66334.0
2024-05-16 10:15:00,43.31,43.32,43.26,43.27,34550.0,40.3107,40.32,40.2642,40.2735,34550.0
2024-05-16 10:20:00,43.27,43.3,43.2,43.22,73967.0,40.2735,40.3014,40.2083,40.227,73967.0
2024-05-16 10:25:00,43.21,43.23,43.19,43.22,37533.0,40.2177,40.2363,40.199,40.227,37533.0
2024-05-16 10:30:00,43.22,43.25,43.19,43.24,60961.0,40.227,40.2549,40.199,40.2456,60961.0
2024-05-16 10:35:00,43.25,43.25,43.2,43.22,27223.0,40.2549,40.2549,40.2083,40.227,27223.0
2024-05-16 10:40:00,43.22,43.24,43.17,43.18,33232.0,40.227,40.2456,40.1804,40.1897,33232.0
2024-05-16 10:45:00,43.19,43.19,43.15,43.16,21641.0,40.199,40.199,40.1618,40.1711,21641.0
2024-05-16 10:50:00,43.16,43.17,43.12,43.13,47921.0,40.1711,40.1804,40.1339,40.1432,47921.0
2024-05-16 10:55:00,43.12,43.14,43.06,43.08,44954.0,40.1339,40.1525,40.078,40.0967,44954.0
2024-05-16 11:00:00,43.07,43.08,43.03,43.05,96204.0,40.0873,40.0967,40.0501,40.0687,96204.0
2024-05-16 11:05:00,43.05,43.07,43.02,43.04,25876.0,40.0687,40.0873,40.0408,40.0594,25876.0
2024-05-16 11:10:00,43.03,43.14,43.03,43.12,34470.0,40.0501,40.1525,40.0501,40.1339,34470.0
2024-05-16 11:15:00,43.12,43.17,43.12,43.13,24346.0,40.1339,40.1804,40.1339,40.1432,24346.0
2024-05-16 11:20:00,43.13,43.19,43.13,43.16,31893.0,40.1432,40.199,40.1432,40.1711,31893.0
2024-05-16 11:25:00,43.16,43.17,43.09,43.09,22801.0,40.1711,40.1804,40.106,40.106,22801.0
2024-05-16 11:30:00,43.09,43.1,43.04,43.05,15479.0,40.106,40.1153,40.0594,40.0687,15479.0
2024-05-16 11:35:00,43.05,43.17,43.05,43.13,27695.0,40.0687,40.1804,40.0687,40.1432,27695.0
2024-05-16 11:40:00,43.14,43.17,43.1,43.11,17657.0,40.1525,40.1804,40.1153,40.1246,17657.0
2024-05-16 11:45:00,43.1,43.14,43.09,43.12,15234.0,40.1153,40.1525,40.106,40.1339,15234.0
2024-05-16 11:50:00,43.13,43.13,43.09,43.09,14308.0,40.1432,40.1432,40.106,40.106,14308.0
2024-05-16 11:55:00,43.1,43.13,43.08,43.12,14302.0,40.1153,40.1432,40.0967,40.1339,14302.0
2024-05-16 12:00:00,43.11,43.25,43.11,43.19,198839.0,40.1246,40.2549,40.1246,40.199,198839.0
2024-05-16 12:05:00,43.19,43.23,43.17,43.18,32204.0,40.199,40.2363,40.1804,40.1897,32204.0
2024-05-16 12:10:00,43.18,43.18,43.13,43.15,15160.0,40.1897,40.1897,40.1432,40.1618,15160.0
2024-05-16 12:15:00,43.15,43.21,43.15,43.21,26576.0,40.1618,40.2177,40.1618,40.2177,26576.0
2024-05-16 12:20:00,43.21,43.24,43.18,43.18,20409.0,40.2177,40.2456,40.1897,40.1897,20409.0
2024-05-16 12:25:00,43.16,43.2,43.16,43.19,9654.0,40.1711,40.2083,40.1711,40.199,9654.0
2024-05-16 12:30:00,43.19,43.26,43.19,43.21,71370.0,40.199,40.2642,40.199,40.2177,71370.0
2024-05-16 12:35:00,43.21,43.25,43.19,43.2,28099.0,40.2177,40.2549,40.199,40.2083,28099.0
2024-05-16 12:40:00,43.2,43.22,43.17,43.18,11407.0,40.2083,40.227,40.1804,40.1897,11407.0
2024-05-16 12:45:00,43.18,43.19,43.15,43.17,13406.0,40.1897,40.199,40.1618,40.1804,13406.0
2024-05-16 12:50:00,43.17,43.18,43.14,43.14,10461.0,40.1804,40.1897,40.1525,40.1525,10461.0
2024-05-16 12:55:00,43.14,43.17,43.13,43.15,15038.0,40.1525,40.1804,40.1432,40.1618,15038.0
2024-05-16 13:00:00,43.15,43.2,43.14,43.19,20405.0,40.1618,40.2083,40.1525,40.199,20405.0
2024-05-16 13:05:00,43.19,43.19,43.14,43.15,10936.0,40.199,40.199,40.1525,40.1618,10936.0
2024-05-16 13:10:00,43.15,43.17,43.12,43.13,59306.0,40.1618,40.1804,40.1339,40.1432,59306.0
2024-05-16 13:15:00,43.12,43.17,43.11,43.15,29797.0,40.1339,40.1804,40.1246,40.1618,29797.0
2024-05-16 13:20:00,43.15,43.41,43.14,43.38,183707.0,40.1618,40.4038,40.1525,40.3759,183707.0
2024-05-16 13:25:00,43.39,43.43,43.29,43.35,73125.0,40.3852,40.4224,40.2921,40.348,73125.0
2024-05-16 13:30:00,43.35,43.35,43.27,43.28,32938.0,40.348,40.348,40.2735,40.2828,32938.0
2024-05-16 13:35:00,43.29,43.35,43.28,43.32,33644.0,40.2921,40.348,40.2828,40.32,33644.0
2024-05-16 13:40:00,43.32,43.35,43.28,43.3,24798.0,40.32,40.348,40.2828,40.3014,24798.0
2024-05-16 13:45:00,43.3,43.39,43.3,43.36,36353.0,40.3014,40.3852,40.3014,40.3573,36353.0
2024-05-16 13:50:00,43.36,43.37,43.26,43.27,36300.0,40.3573,40.3666,40.2642,40.2735,36300.0
2024-05-16 13:55:00,43.27,43.28,43.24,43.26,17130.0,40.2735,40.2828,40.2456,40.2642,17130.0
2024-05-16 14:00:00,43.26,43.31,43.25,43.3,30737.0,40.2642,40.3107,40.2549,40.3014,30737.0
2024-05-16 14:05:00,43.32,43.37,43.29,43.37,40016.0,40.32,40.3666,40.2921,40.3666,40016.0
2024-05-16 14:10:00,43.37,43.47,43.36,43.45,65468.0,40.3666,40.4596,40.3573,40.441,65468.0
2024-05-16 14:15:00,43.46,43.48,43.4,43.41,63540.0,40.4503,40.469,40.3945,40.4038,63540.0
2024-05-16 14:20:00,43.41,43.42,43.35,43.36,56793.0,40.4038,40.4131,40.348,40.3573,56793.0
2024-05-16 14:25:00,43.36,43.44,43.36,43.41,31155.0,40.3573,40.4317,40.3573,40.4038,31155.0
2024-05-16 14:30:00,43.41,43.41,43.35,43.37,70170.0,40.4038,40.4038,40.348,40.3666,70170.0
2024-05-16 14:35:00,43.38,43.39,43.34,43.36,49812.0,40.3759,40.3852,40.3387,40.3573,49812.0
2024-05-16 14:40:00,43.36,43.37,43.31,43.32,14801.0,40.3573,40.3666,40.3107,40.32,14801.0
2024-05-16 14:45:00,43.32,43.36,43.3,43.33,19162.0,40.32,40.3573,40.3014,40.3293,19162.0
2024-05-16 14:50:00,43.34,43.37,43.33,43.34,33649.0,40.3387,40.3666,40.3293,40.3387,33649.0
2024-05-16 14:55:00,43.33,43.37,43.32,43.32,37072.0,40.3293,40.3666,40.32,40.32,37072.0
2024-05-16 15:00:00,43.32,43.36,43.29,43.31,31878.0,40.32,40.3573,40.2921,40.3107,31878.0
2024-05-16 15:05:00,43.3,43.33,43.29,43.3,19986.0,40.3014,40.3293,40.2921,40.3014,19986.0
2024-05-16 15:10:00,43.3,43.36,43.3,43.34,28576.0,40.3014,40.3573,40.3014,40.3387,28576.0
2024-05-16 15:15:00,43.34,43.37,43.31,43.34,30881.0,40.3387,40.3666,40.3107,40.3387,30881.0
2024-05-16 15:20:00,43.35,43.37,43.33,43.36,11920.0,40.348,40.3666,40.3293,40.3573,11920.0
2024-05-16 15:25:00,43.36,43.37,43.34,43.36,24878.0,40.3573,40.3666,40.3387,40.3573,24878.0
2024-05-16 15:30:00,43.36,43.43,43.35,43.41,65602.0,40.3573,40.4224,40.348,40.4038,65602.0
2024-05-16 15:35:00,43.41,43.52,43.39,43.47,77453.0,40.4038,40.5062,40.3852,40.4596,77453.0
2024-05-16 15:40:00,43.47,43.53,43.44,43.51,137253.0,40.4596,40.5155,40.4317,40.4969,137253.0
2024-05-16 15:45:00,43.51,43.53,43.46,43.5,57071.0,40.4969,40.5155,40.4503,40.4876,57071.0
2024-05-16 15:50:00,43.51,43.51,43.37,43.37,105303.0,40.4969,40.4969,40.3666,40.3666,105303.0
2024-05-16 15:55:00,43.37,43.57,43.37,43.56,237888.0,40.3666,40.5527,40.3666,40.5434,237888.0
2024-05-17 09:30:00,43.54,43.59,43.49,43.58,234654.0,40.5248,40.5713,40.4783,40.562,234654.0
2024-05-17 09:35:00,43.59,43.59,43.46,43.49,70188.0,40.5713,40.5713,40.4503,40.4783,70188.0
2024-05-17 09:40:00,43.49,43.58,43.48,43.57,67849.0,40.4783,40.562,40.469,40.5527,67849.0
2024-05-17 09:45:00,43.58,43.62,43.55,43.61,42061.0,40.562,40.5993,40.5341,40.59,42061.0
2024-05-17 09:50:00,43.6,43.62,43.58,43.61,73739.0,40.5806,40.5993,40.562,40.59,73739.0
2024-05-17 09:55:00,43.62,43.68,43.59,43.6,41224.0,40.5993,40.6551,40.5713,40.5806,41224.0
2024-05-17 10:00:00,43.58,43.61,43.53,43.55,82008.0,40.562,40.59,40.5155,40.5341,82008.0
2024-05-17 10:05:00,43.55,43.66,43.55,43.63,56420.0,40.5341,40.6365,40.5341,40.6086,56420.0
2024-05-17 10:10:00,43.62,43.67,43.6,43.61,50387.0,40.5993,40.6458,40.5806,40.59,50387.0
2024-05-17 10:15:00,43.61,43.64,43.59,43.61,47517.0,40.59,40.6179,40.5713,40.59,47517.0
2024-05-17 10:20:00,43.62,43.62,43.53,43.54,53970.0,40.5993,40.5993,40.5155,40.5248,53970.0
2024-05-17 10:25:00,43.54,43.56,43.48,43.48,41782.0,40.5248,40.5434,40.469,40.469,41782.0
2024-05-17 10:30:00,43.48,43.5,43.42,43.43,120021.0,40.469,40.4876,40.4131,40.4224,120021.0
2024-05-17 10:35:00,43.43,43.5,43.42,43.47,75844.0,40.4224,40.4876,40.4131,40.4596,75844.0
2024-05-17 10:40:00,43.47,43.48,43.44,43.44,17862.0,40.4596,40.469,40.4317,40.4317,17862.0
2024-05-17 10:45:00,43.45,43.45,43.42,43.43,12832.0,40.441,40.441,40.4131,40.4224,12832.0
2024-05-17 10:50:00,43.44,43.48,43.43,43.45,18388.0,40.4317,40.469,40.4224,40.441,18388.0
2024-05-17 10:55:00,43.45,43.49,43.45,43.48,17064.0,40.441,40.4783,40.441,40.469,17064.0
2024-05-17 11:00:00,43.48,43.64,43.48,43.62,52010.0,40.469,40.6179,40.469,40.5993,52010.0
2024-05-17 11:05:00,43.62,43.62,43.52,43.53,48568.0,40.5993,40.5993,40.5062,40.5155,48568.0
2024-05-17 11:10:00,43.54,43.57,43.51,43.52,34372.0,40.5248,40.5527,40.4969,40.5062,34372.0
2024-05-17 11:15:00,43.53,43.56,43.52,43.53,21339.0,40.5155,40.5434,40.5062,40.5155,21339.0
2024-05-17 11:20:00,43.54,43.57,43.53,43.56,26184.0,40.5248,40.5527,40.5155,40.5434,26184.0
2024-05-17 11:25:00,43.55,43.55,43.51,43.52,66698.0,40.5341,40.5341,40.4969,40.5062,66698.0
2024-05-17 11:30:00,43.53,43.6,43.52,43.58,40450.0,40.5155,40.5806,40.5062,40.562,40450.0
2024-05-17 11:35:00,43.58,43.63,43.58,43.62,39467.0,40.562,40.6086,40.562,40.5993,39467.0
2024-05-17 11:40:00,43.62,43.64,43.6,43.64,20112.0,40.5993,40.6179,40.5806,40.6179,20112.0
2024-05-17 11:45:00,43.64,43.67,43.6,43.67,12212.0,40.6179,40.6458,40.5806,40.6458,12212.0
2024-05-17 11:50:00,43.67,43.68,43.57,43.57,44277.0,40.6458,40.6551,40.5527,40.5527,44277.0
2024-05-17 11:55:00,43.57,43.57,43.52,43.52,10756.0,40.5527,40.5527,40.5062,40.5062,10756.0
2024-05-17 12:00:00,43.52,43.54,43.5,43.52,10821.0,40.5062,40.5248,40.4876,40.5062,10821.0
2024-05-17 12:05:00,43.52,43.6,43.52,43.56,60336.0,40.5062,40.5806,40.5062,40.5434,60336.0
2024-05-17 12:10:00,43.56,43.59,43.56,43.59,14386.0,40.5434,40.5713,40.5434,40.5713,14386.0
2024-05-17 12:15:00,43.58,43.59,43.56,43.56,19972.0,40.562,40.5713,40.5434,40.5434,19972.0
2024-05-17 12:20:00,43.57,43.63,43.56,43.58,20522.0,40.5527,40.6086,40.5434,40.562,20522.0
2024-05-17 12:25:00,43.59,43.61,43.57,43.59,11632.0,40.5713,40.59,40.5527,40.5713,11632.0
2024-05-17 12:30:00,43.59,43.64,43.58,43.6,23311.0,40.5713,40.6179,40.562,40.5806,23311.0
2024-05-17 12:35:00,43.6,43.6,43.57,43.58,11290.0,40.5806,40.5806,40.5527,40.562,11290.0
2024-05-17 12:40:00,43.59,43.67,43.59,43.66,34738.0,40.5713,40.6458,40.5713,40.6365,34738.0
2024-05-17 12:45:00,43.67,43.73,43.65,43.65,56941.0,40.6458,40.7016,40.6272,40.6272,56941.0
2024-05-17 12:50:00,43.64,43.64,43.59,43.6,22404.0,40.6179,40.6179,40.5713,40.5806,22404.0
2024-05-17 12:55:00,43.6,43.61,43.59,43.59,4197.0,40.5806,40.59,40.5713,40.5713,4197.0
2024-05-17 13:00:00,43.6,43.63,43.59,43.6,23603.0,40.5806,40.6086,40.5713,40.5806,23603.0
2024-05-17 13:05:00,43.61,43.63,43.6,43.61,17084.0,40.59,40.6086,40.5806,40.59,17084.0
2024-05-17 13:10:00,43.61,43.64,43.6,43.63,23095.0,40.59,40.6179,40.5806,40.6086,23095.0
2024-05-17 13:15:00,43.62,43.71,43.62,43.71,24959.0,40.5993,40.683,40.5993,40.683,24959.0
2024-05-17 13:20:00,43.71,43.71,43.68,43.69,14794.0,40.683,40.683,40.6551,40.6644,14794.0
2024-05-17 13:25:00,43.68,43.7,43.66,43.67,12066.0,40.6551,40.6737,40.6365,40.6458,12066.0
2024-05-17 13:30:00,43.67,43.7,43.64,43.7,22700.0,40.6458,40.6737,40.6179,40.6737,22700.0
2024-05-17 13:35:00,43.7,43.73,43.65,43.66,26420.0,40.6737,40.7016,40.6272,40.6365,26420.0
2024-05-17 13:40:00,43.66,43.67,43.65,43.65,8735.0,40.6365,40.6458,40.6272,40.6272,8735.0
2024-05-17 13:45:00,43.65,43.69,43.64,43.68,10700.0,40.6272,40.6644,40.6179,40.6551,10700.0
2024-05-17 13:50:00,43.68,43.7,43.66,43.7,17717.0,40.6551,40.6737,40.6365,40.6737,17717.0
2024-05-17 13:55:00,43.7,43.71,43.69,43.71,4080.0,40.6737,40.683,40.6644,40.683,4080.0
2024-05-17 14:00:00,43.7,43.8,43.7,43.8,89713.0,40.6737,40.7668,40.6737,40.7668,89713.0
2024-05-17 14:05:00,43.8,43.81,43.74,43.78,19450.0,40.7668,40.7761,40.711,40.7482,19450.0
2024-05-17 14:10:00,43.78,43.94,43.77,43.91,112669.0,40.7482,40.8971,40.7389,40.8692,112669.0
2024-05-17 14:15:00,43.92,43.94,43.86,43.87,48184.0,40.8785,40.8971,40.8226,40.8319,48184.0
2024-05-17 14:20:00,43.88,44.04,43.88,43.94,97576.0,40.8413,40.9902,40.8413,40.8971,97576.0
2024-05-17 14:25:00,43.93,43.93,43.9,43.9,23436.0,40.8878,40.8878,40.8599,40.8599,23436.0
2024-05-17 14:30:00,43.91,43.92,43.85,43.88,22374.0,40.8692,40.8785,40.8133,40.8413,22374.0
2024-05-17 14:35:00,43.88,43.89,43.85,43.86,28432.0,40.8413,40.8506,40.8133,40.8226,28432.0
2024-05-17 14:40:00,43.84,43.89,43.84,43.89,70356.0,40.804,40.8506,40.804,40.8506,70356.0
2024-05-17 14:45:00,43.88,43.89,43.82,43.82,30782.0,40.8413,40.8506,40.7854,40.7854,30782.0
2024-05-17 14:50:00,43.81,43.83,43.74,43.74,17350.0,40.7761,40.7947,40.711,40.711,17350.0
2024-05-17 14:55:00,43.75,43.75,43.68,43.7,49817.0,40.7203,40.7203,40.6551,40.6737,49817.0
2024-05-17 15:00:00,43.7,43.73,43.67,43.69,33288.0,40.6737,40.7016,40.6458,40.6644,33288.0
2024-05-17 15:05:00,43.69,43.71,43.67,43.67,25880.0,40.6644,40.683,40.6458,40.6458,25880.0
2024-05-17 15:10:00,43.67,43.69,43.65,43.66,17244.0,40.6458,40.6644,40.6272,40.6365,17244.0
2024-05-17 15:15:00,43.67,43.67,43.63,43.65,56792.0,40.6458,40.6458,40.6086,40.6272,56792.0
2024-05-17 15:20:00,43.65,43.65,43.59,43.62,18694.0,40.6272,40.6272,40.5713,40.5993,18694.0
2024-05-17 15:25:00,43.61,43.67,43.6,43.63,14400.0,40.59,40.6458,40.5806,40.6086,14400.0
2024-05-17 15:30:00,43.64,43.67,43.64,43.66,21455.0,40.6179,40.6458,40.6179,40.6365,21455.0
2024-05-17 15:35:00,43.65,43.66,43.61,43.64,30831.0,40.6272,40.6365,40.59,40.6179,30831.0
2024-05-17 15:40:00,43.64,43.67,43.61,43.66,41512.0,40.6179,40.6458,40.59,40.6365,41512.0
2024-05-17 15:45:00,43.65,43.69,43.63,43.68,49336.0,40.6272,40.6644,40.6086,40.6551,49336.0
2024-05-17 15:50:00,43.68,43.7,43.62,43.64,166119.0,40.6551,40.6737,40.5993,40.6179,166119.0
2024-05-17 15:55:00,43.64,43.69,43.58,43.59,183716.0,40.6179,40.6644,40.562,40.5713,183716.0
2024-05-20 09:30:00,43.57,43.61,43.37,43.37,126920.0,40.5527,40.59,40.3666,40.3666,126920.0
2024-05-20 09:35:00,43.36,43.36,43.27,43.3,90368.0,40.3573,40.3573,40.2735,40.3014,90368.0
2024-05-20 09:40:00,43.3,43.36,43.28,43.28,41610.0,40.3014,40.3573,40.2828,40.2828,41610.0
2024-05-20 09:45:00,43.27,43.31,43.25,43.3,49587.0,40.2735,40.3107,40.2549,40.3014,49587.0
2024-05-20 09:50:00,43.29,43.29,43.12,43.12,117503.0,40.2921,40.2921,40.1339,40.1339,117503.0
2024-05-20 09:55:00,43.11,43.14,43.06,43.09,172237.0,40.1246,40.1525,40.078,40.106,172237.0
2024-05-20 10:00:00,43.08,43.14,43.07,43.09,22812.0,40.0967,40.1525,40.0873,40.106,22812.0
2024-05-20 10:05:00,43.13,43.16,43.1,43.12,21422.0,40.1432,40.1711,40.1153,40.1339,21422.0
2024-05-20 10:10:00,43.11,43.15,43.11,43.13,16746.0,40.1246,40.1618,40.1246,40.1432,16746.0
2024-05-20 10:15:00,43.13,43.16,43.08,43.1,82089.0,40.1432,40.1711,40.0967,40.1153,82089.0
2024-05-20 10:20:00,43.09,43.1,43.05,43.1,36924.0,40.106,40.1153,40.0687,40.1153,36924.0
2024-05-20 10:25:00,43.11,43.12,43.07,43.07,49629.0,40.1246,40.1339,40.0873,40.0873,49629.0
2024-05-20 10:30:00,43.07,43.1,43.06,43.1,18421.0,40.0873,40.1153,40.078,40.1153,18421.0
2024-05-20 10:35:00,43.1,43.11,43.07,43.1,12745.0,40.1153,40.1246,40.0873,40.1153,12745.0
2024-05-20 10:40:00,43.09,43.1,43.02,43.06,24635.0,40.106,40.1153,40.0408,40.078,24635.0
2024-05-20 10:45:00,43.05,43.07,43.01,43.02,20380.0,40.0687,40.0873,40.0315,40.0408,20380.0
2024-05-20 10:50:00,43.01,43.07,42.99,43.07,57547.0,40.0315,40.0873,40.0129,40.0873,57547.0
2024-05-20 10:55:00,43.07,43.15,43.07,43.11,10975.0,40.0873,40.1618,40.0873,40.1246,10975.0
2024-05-20 11:00:00,43.12,43.14,43.1,43.12,15507.0,40.1339,40.1525,40.1153,40.1339,15507.0
2024-05-20 11:05:00,43.12,43.15,43.12,43.13,7589.0,40.1339,40.1618,40.1339,40.1432,7589.0
2024-05-20 11:10:00,43.13,43.13,43.1,43.12,7973.0,40.1432,40.1432,40.1153,40.1339,7973.0
2024-05-20 11:15:00,43.13,43.18,43.13,43.14,29673.0,40.1432,40.1897,40.1432,40.1525,29673.0
2024-05-20 11:20:00,43.14,43.16,43.08,43.09,11639.0,40.1525,40.1711,40.0967,40.106,11639.0
2024-05-20 11:25:00,43.09,43.1,43.06,43.07,11113.0,40.106,40.1153,40.078,40.0873,11113.0
2024-05-20 11:30:00,43.07,43.08,43.03,43.04,12501.0,40.0873,40.0967,40.0501,40.0594,12501.0
2024-05-20 11:35:00,43.04,43.06,43.03,43.05,46314.0,40.0594,40.078,40.0501,40.0687,46314.0
2024-05-20 11:40:00,43.05,43.15,43.05,43.12,15836.0,40.0687,40.1618,40.0687,40.1339,15836.0
2024-05-20 11:45:00,43.12,43.14,43.12,43.12,11898.0,40.1339,40.1525,40.1339,40.1339,11898.0
2024-05-20 11:50:00,43.12,43.15,43.12,43.15,26388.0,40.1339,40.1618,40.1339,40.1618,26388.0
2024-05-20 11:55:00,43.16,43.17,43.11,43.12,7871.0,40.1711,40.1804,40.1246,40.1339,7871.0
2024-05-20 12:00:00,43.12,43.12,43.06,43.06,8293.0,40.1339,40.1339,40.078,40.078,8293.0
2024-05-20 12:05:00,43.06,43.07,43.05,43.07,16571.0,40.078,40.0873,40.0687,40.0873,16571.0
2024-05-20 12:10:00,43.07,43.12,43.07,43.1,12797.0,40.0873,40.1339,40.0873,40.1153,12797.0
2024-05-20 12:15:00,43.09,43.12,43.07,43.09,32433.0,40.106,40.1339,40.0873,40.106,32433.0
2024-05-20 12:20:00,43.08,43.1,43.06,43.1,8283.0,40.0967,40.1153,40.078,40.1153,8283.0
2024-05-20 12:25:00,43.1,43.12,43.1,43.1,3742.0,40.1153,40.1339,40.1153,40.1153,3742.0
2024-05-20 12:30:00,43.11,43.11,43.08,43.08,9005.0,40.1246,40.1246,40.0967,40.0967,9005.0
2024-05-20 12:35:00,43.08,43.08,42.99,43.01,11453.0,40.0967,40.0967,40.0129,40.0315,11453.0
2024-05-20 12:40:00,43.0,43.0,42.95,42.95,12210.0,40.0222,40.0222,39.9757,39.9757,12210.0
2024-05-20 12:45:00,42.95,43.0,42.95,43.0,9478.0,39.9757,40.0222,39.9757,40.0222,9478.0
2024-05-20 12:50:00,42.99,42.99,42.91,42.92,17746.0,40.0129,40.0129,39.9384,39.9477,17746.0
2024-05-20 12:55:00,42.92,42.92,42.88,42.89,26269.0,39.9477,39.9477,39.9105,39.9198,26269.0
2024-05-20 13:00:00,42.88,42.92,42.88,42.89,13131.0,39.9105,39.9477,39.9105,39.9198,13131.0
2024-05-20 13:05:00,42.9,42.92,42.89,42.9,13827.0,39.9291,39.9477,39.9198,39.9291,13827.0
2024-05-20 13:10:00,42.92,42.94,42.92,42.92,19730.0,39.9477,39.9664,39.9477,39.9477,19730.0
2024-05-20 13:15:00,42.92,42.96,42.9,42.94,11822.0,39.9477,39.985,39.9291,39.9664,11822.0
2024-05-20 13:20:00,42.95,43.0,42.95,42.99,8883.0,39.9757,40.0222,39.9757,40.0129,8883.0
2024-05-20 13:25:00,42.99,43.12,42.97,43.11,75386.0,40.0129,40.1339,39.9943,40.1246,75386.0
2024-05-20 13:30:00,43.11,43.12,43.08,43.08,23575.0,40.1246,40.1339,40.0967,40.0967,23575.0
2024-05-20 13:35:00,43.09,43.12,43.09,43.11,18945.0,40.106,40.1339,40.106,40.1246,18945.0
2024-05-20 13:40:00,43.11,43.15,43.09,43.09,17956.0,40.1246,40.1618,40.106,40.106,17956.0
2024-05-20 13:45:00,43.08,43.12,43.07,43.11,23101.0,40.0967,40.1339,40.0873,40.1246,23101.0
2024-05-20 13:50:00,43.11,43.13,43.09,43.11,8174.0,40.1246,40.1432,40.106,40.1246,8174.0
2024-05-20 13:55:00,43.14,43.14,43.1,43.1,11468.0,40.1525,40.1525,40.1153,40.1153,11468.0
2024-05-20 14:00:00,43.11,43.13,43.1,43.13,6100.0,40.1246,40.1432,40.1153,40.1432,6100.0
2024-05-20 14:05:00,43.12,43.28,43.1,43.17,363902.0,40.1339,40.2828,40.1153,40.1804,363902.0
2024-05-20 14:10:00,43.17,43.19,43.13,43.16,72085.0,40.1804,40.199,40.1432,40.1711,72085.0
2024-05-20 14:15:00,43.17,43.21,43.13,43.17,35254.0,40.1804,40.2177,40.1432,40.1804,35254.0
2024-05-20 14:20:00,43.16,43.17,43.15,43.16,7607.0,40.1711,40.1804,40.1618,40.1711,7607.0
2024-05-20 14:25:00,43.17,43.17,43.09,43.09,22100.0,40.1804,40.1804,40.106,40.106,22100.0
2024-05-20 14:30:00,43.08,43.09,43.04,43.08,47107.0,40.0967,40.106,40.0594,40.0967,47107.0
2024-05-20 14:35:00,43.08,43.08,43.04,43.05,15764.0,40.0967,40.0967,40.0594,40.0687,15764.0
2024-05-20 14:40:00,43.04,43.04,43.01,43.02,14997.0,40.0594,40.0594,40.0315,40.0408,14997.0
2024-05-20 14:45:00,43.01,43.07,43.01,43.05,14973.0,40.0315,40.0873,40.0315,40.0687,14973.0
2024-05-20 14:50:00,43.05,43.07,43.03,43.05,17800.0,40.0687,40.0873,40.0501,40.0687,17800.0
2024-05-20 14:55:00,43.05,43.1,43.05,43.1,24471.0,40.0687,40.1153,40.0687,40.1153,24471.0
2024-05-20 15:00:00,43.09,43.11,43.04,43.05,36698.0,40.106,40.1246,40.0594,40.0687,36698.0
2024-05-20 15:05:00,43.05,43.06,43.02,43.02,18394.0,40.0687,40.078,40.0408,40.0408,18394.0
2024-05-20 15:10:00,43.02,43.02,42.99,42.99,11887.0,40.0408,40.0408,40.0129,40.0129,11887.0
2024-05-20 15:15:00,42.99,43.0,42.97,42.99,28516.0,40.0129,40.0222,39.9943,40.0129,28516.0
2024-05-20 15:20:00,42.99,43.02,42.98,43.0,53409.0,40.0129,40.0408,40.0036,40.0222,53409.0
2024-05-20 15:25:00,43.0,43.01,42.96,42.96,7296.0,40.0222,40.0315,39.985,39.985,7296.0
2024-05-20 15:30:00,42.95,43.02,42.93,43.02,23930.0,39.9757,40.0408,39.957,40.0408,23930.0
2024-05-20 15:35:00,43.01,43.04,43.0,43.01,23670.0,40.0315,40.0594,40.0222,40.0315,23670.0
2024-05-20 15:40:00,43.01,43.05,43.01,43.03,29049.0,40.0315,40.0687,40.0315,40.0501,29049.0
2024-05-20 15:45:00,43.03,43.11,43.02,43.09,26406.0,40.0501,40.1246,40.0408,40.106,26406.0
2024-05-20 15:50:00,43.09,43.11,43.07,43.08,351142.0,40.106,40.1246,40.0873,40.0967,351142.0
2024-05-20 15:55:00,43.09,43.12,43.01,43.02,133808.0,40.106,40.1339,40.0315,40.0408,133808.0
2024-05-21 09:30:00,43.38,43.41,43.27,43.28,170505.0,40.3759,40.4038,40.2735,40.2828,170505.0
2024-05-21 09:35:00,43.26,43.33,43.25,43.29,47776.0,40.2642,40.3293,40.2549,40.2921,47776.0
2024-05-21 09:40:00,43.3,43.31,43.27,43.29,26486.0,40.3014,40.3107,40.2735,40.2921,26486.0
2024-05-21 09:45:00,43.31,43.4,43.31,43.32,43804.0,40.3107,40.3945,40.3107,40.32,43804.0
2024-05-21 09:50:00,43.33,43.34,43.23,43.23,38357.0,40.3293,40.3387,40.2363,40.2363,38357.0
2024-05-21 09:55:00,43.24,43.29,43.24,43.28,13700.0,40.2456,40.2921,40.2456,40.2828,13700.0
2024-05-21 10:00:00,43.26,43.26,43.2,43.21,21418.0,40.2642,40.2642,40.2083,40.2177,21418.0
2024-05-21 10:05:00,43.2,43.29,43.2,43.24,24549.0,40.2083,40.2921,40.2083,40.2456,24549.0
2024-05-21 10:10:00,43.23,43.31,43.22,43.25,21408.0,40.2363,40.3107,40.227,40.2549,21408.0
2024-05-21 10:15:00,43.25,43.27,43.21,43.26,13976.0,40.2549,40.2735,40.2177,40.2642,13976.0
2024-05-21 10:20:00,43.25,43.25,43.21,43.21,15630.0,40.2549,40.2549,40.2177,40.2177,15630.0
2024-05-21 10:25:00,43.2,43.21,43.17,43.18,16747.0,40.2083,40.2177,40.1804,40.1897,16747.0
2024-05-21 10:30:00,43.17,43.18,43.11,43.12,44375.0,40.1804,40.1897,40.1246,40.1339,44375.0
2024-05-21 10:35:00,43.12,43.13,43.05,43.11,72940.0,40.1339,40.1432,40.0687,40.1246,72940.0
2024-05-21 10:40:00,43.1,43.14,43.08,43.13,17443.0,40.1153,40.1525,40.0967,40.1432,17443.0
2024-05-21 10:45:00,43.12,43.14,43.09,43.09,8877.0,40.1339,40.1525,40.106,40.106,8877.0
2024-05-21 10:50:00,43.1,43.13,43.09,43.12,29017.0,40.1153,40.1432,40.106,40.1339,29017.0
2024-05-21 10:55:00,43.13,43.14,43.07,43.07,20874.0,40.1432,40.1525,40.0873,40.0873,20874.0
2024-05-21 11:00:00,43.07,43.08,43.04,43.05,39374.0,40.0873,40.0967,40.0594,40.0687,39374.0
2024-05-21 11:05:00,43.06,43.09,43.06,43.07,14171.0,40.078,40.106,40.078,40.0873,14171.0
2024-05-21 11:10:00,43.07,43.11,43.07,43.1,37128.0,40.0873,40.1246,40.0873,40.1153,37128.0
2024-05-21 11:15:00,43.09,43.09,43.05,43.08,12938.0,40.106,40.106,40.0687,40.0967,12938.0
2024-05-21 11:20:00,43.07,43.07,43.02,43.03,7598.0,40.0873,40.0873,40.0408,40.0501,7598.0
2024-05-21 11:25:00,43.04,43.07,43.04,43.07,31867.0,40.0594,40.0873,40.0594,40.0873,31867.0
2024-05-21 11:30:00,43.09,43.11,43.07,43.1,4708.0,40.106,40.1246,40.0873,40.1153,4708.0
2024-05-21 11:35:00,43.1,43.11,43.08,43.08,10541.0,40.1153,40.1246,40.0967,40.0967,10541.0
2024-05-21 11:40:00,43.08,43.13,43.07,43.11,69559.0,40.0967,40.1432,40.0873,40.1246,69559.0
2024-05-21 11:45:00,43.09,43.12,43.08,43.09,44252.0,40.106,40.1339,40.0967,40.106,44252.0
2024-05-21 11:50:00,43.08,43.17,43.08,43.11,44147.0,40.0967,40.1804,40.0967,40.1246,44147.0
2024-05-21 11:55:00,43.12,43.12,43.09,43.1,6110.0,40.1339,40.1339,40.106,40.1153,6110.0
2024-05-21 12:00:00,43.11,43.13,43.09,43.1,29901.0,40.1246,40.1432,40.106,40.1153,29901.0
2024-05-21 12:05:00,43.1,43.11,43.08,43.09,15954.0,40.1153,40.1246,40.0967,40.106,15954.0
2024-05-21 12:10:00,43.09,43.09,43.01,43.03,20815.0,40.106,40.106,40.0315,40.0501,20815.0
2024-05-21 12:15:00,43.03,43.03,42.99,43.0,23189.0,40.0501,40.0501,40.0129,40.0222,23189.0
2024-05-21 12:20:00,43.01,43.03,43.0,43.02,37394.0,40.0315,40.0501,40.0222,40.0408,37394.0
2024-05-21 12:25:00,43.03,43.06,43.01,43.02,21150.0,40.0501,40.078,40.0315,40.0408,21150.0
2024-05-21 12:30:00,43.02,43.05,43.01,43.05,15808.0,40.0408,40.0687,40.0315,40.0687,15808.0
2024-05-21 12:35:00,43.05,43.07,43.05,43.07,10672.0,40.0687,40.0873,40.0687,40.0873,10672.0
2024-05-21 12:40:00,43.07,43.1,43.05,43.09,9620.0,40.0873,40.1153,40.0687,40.106,9620.0
2024-05-21 12:45:00,43.1,43.1,43.06,43.07,21448.0,40.1153,40.1153,40.078,40.0873,21448.0
2024-05-21 12:50:00,43.07,43.09,43.06,43.09,20845.0,40.0873,40.106,40.078,40.106,20845.0
2024-05-21 12:55:00,43.1,43.15,43.08,43.1,12402.0,40.1153,40.1618,40.0967,40.1153,12402.0
2024-05-21 13:00:00,43.1,43.14,43.1,43.1,18897.0,40.1153,40.1525,40.1153,40.1153,18897.0
2024-05-21 13:05:00,43.1,43.1,43.07,43.08,27465.0,40.1153,40.1153,40.0873,40.0967,27465.0
2024-05-21 13:10:00,43.09,43.16,43.09,43.12,28687.0,40.106,40.1711,40.106,40.1339,28687.0
2024-05-21 13:15:00,43.11,43.13,43.1,43.11,11293.0,40.1246,40.1432,40.1153,40.1246,11293.0
2024-05-21 13:20:00,43.12,43.13,43.09,43.13,23521.0,40.1339,40.1432,40.106,40.1432,23521.0
2024-05-21 13:25:00,43.12,43.13,43.05,43.05,28908.0,40.1339,40.1432,40.0687,40.0687,28908.0
2024-05-21 13:30:00,43.06,43.06,43.04,43.06,20243.0,40.078,40.078,40.0594,40.078,20243.0
2024-05-21 13:35:00,43.05,43.05,43.0,43.01,27379.0,40.0687,40.0687,40.0222,40.0315,27379.0
2024-05-21 13:40:00,43.0,43.03,42.99,43.02,56211.0,40.0222,40.0501,40.0129,40.0408,56211.0
2024-05-21 13:45:00,43.02,43.04,43.0,43.03,19884.0,40.0408,40.0594,40.0222,40.0501,19884.0
2024-05-21 13:50:00,43.02,43.03,43.0,43.01,8187.0,40.0408,40.0501,40.0222,40.0315,8187.0
2024-05-21 13:55:00,43.01,43.02,42.97,42.97,16795.0,40.0315,40.0408,39.9943,39.9943,16795.0
2024-05-21 14:00:00,42.97,43.0,42.94,42.99,20452.0,39.9943,40.0222,39.9664,40.0129,20452.0
2024-05-21 14:05:00,42.99,43.0,42.96,42.97,8876.0,40.0129,40.0222,39.985,39.9943,8876.0
2024-05-21 14:10:00,42.97,43.02,42.97,42.99,25783.0,39.9943,40.0408,39.9943,40.0129,25783.0
2024-05-21 14:15:00,42.99,43.02,42.98,43.01,33627.0,40.0129,40.0408,40.0036,40.0315,33627.0
2024-05-21 14:20:00,43.01,43.03,43.01,43.03,14106.0,40.0315,40.0501,40.0315,40.0501,14106.0
2024-05-21 14:25:00,43.03,43.07,43.03,43.05,13264.0,40.0501,40.0873,40.0501,40.0687,13264.0
2024-05-21 14:30:00,43.06,43.06,43.01,43.02,38956.0,40.078,40.078,40.0315,40.0408,38956.0
2024-05-21 14:35:00,43.03,43.04,43.02,43.04,21359.0,40.0501,40.0594,40.0408,40.0594,21359.0
2024-05-21 14:40:00,43.03,43.06,43.02,43.04,31192.0,40.0501,40.078,40.0408,40.0594,31192.0
2024-05-21 14:45:00,43.05,43.05,43.02,43.03,12238.0,40.0687,40.0687,40.0408,40.0501,12238.0
2024-05-21 14:50:00,43.04,43.04,43.0,43.01,33113.0,40.0594,40.0594,40.0222,40.0315,33113.0
2024-05-21 14:55:00,43.01,43.02,43.0,43.0,33999.0,40.0315,40.0408,40.0222,40.0222,33999.0
2024-05-21 15:00:00,43.0,43.01,42.98,43.01,31709.0,40.0222,40.0315,40.0036,40.0315,31709.0
2024-05-21 15:05:00,43.01,43.02,42.98,42.98,21237.0,40.0315,40.0408,40.0036,40.0036,21237.0
2024-05-21 15:10:00,42.99,42.99,42.94,42.95,62296.0,40.0129,40.0129,39.9664,39.9757,62296.0
2024-05-21 15:15:00,42.96,42.98,42.92,42.94,31076.0,39.985,40.0036,39.9477,39.9664,31076.0
2024-05-21 15:20:00,42.96,42.99,42.94,42.98,30845.0,39.985,40.0129,39.9664,40.0036,30845.0
2024-05-21 15:25:00,42.98,43.02,42.97,42.99,91591.0,40.0036,40.0408,39.9943,40.0129,91591.0
2024-05-21 15:30:00,42.98,42.98,42.93,42.93,40805.0,40.0036,40.0036,39.957,39.957,40805.0
2024-05-21 15:35:00,42.93,42.94,42.87,42.91,57184.0,39.957,39.9664,39.9012,39.9384,57184.0
2024-05-21 15:40:00,42.91,42.94,42.91,42.93,11850.0,39.9384,39.9664,39.9384,39.957,11850.0
2024-05-21 15:45:00,42.94,42.96,42.93,42.95,44456.0,39.9664,39.985,39.957,39.9757,44456.0
2024-05-21 15:50:00,42.94,42.96,42.86,42.87,98490.0,39.9664,39.985,39.8919,39.9012,98490.0
2024-05-21 15:55:00,42.87,42.88,42.82,42.86,113063.0,39.9012,39.9105,39.8547,39.8919,113063.0
2024-05-22 09:30:00,42.82,42.83,42.74,42.78,105144.0,39.8547,39.864,39.7802,39.8174,105144.0
2024-05-22 09:35:00,42.78,42.85,42.75,42.81,98629.0,39.8174,39.8826,39.7895,39.8454,98629.0
2024-05-22 09:40:00,42.82,42.91,42.81,42.81,74113.0,39.8547,39.9384,39.8454,39.8454,74113.0
2024-05-22 09:45:00,42.8,42.8,42.76,42.77,22097.0,39.836,39.836,39.7988,39.8081,22097.0
2024-05-22 09:50:00,42.76,42.79,42.72,42.79,16723.0,39.7988,39.8267,39.7616,39.8267,16723.0
2024-05-22 09:55:00,42.78,42.8,42.74,42.74,15072.0,39.8174,39.836,39.7802,39.7802,15072.0
2024-05-22 10:00:00,42.74,42.79,42.72,42.79,36408.0,39.7802,39.8267,39.7616,39.8267,36408.0
2024-05-22 10:05:00,42.79,42.84,42.75,42.8,31677.0,39.8267,39.8733,39.7895,39.836,31677.0
2024-05-22 10:10:00,42.81,42.83,42.75,42.75,25933.0,39.8454,39.864,39.7895,39.7895,25933.0
2024-05-22 10:15:00,42.75,42.78,42.73,42.77,16820.0,39.7895,39.8174,39.7709,39.8081,16820.0
2024-05-22 10:20:00,42.77,42.83,42.75,42.79,45457.0,39.8081,39.864,39.7895,39.8267,45457.0
2024-05-22 10:25:00,42.79,42.85,42.76,42.78,30569.0,39.8267,39.8826,39.7988,39.8174,30569.0
2024-05-22 10:30:00,42.79,42.83,42.79,42.8,30677.0,39.8267,39.864,39.8267,39.836,30677.0
2024-05-22 10:35:00,42.8,42.82,42.78,42.79,26368.0,39.836,39.8547,39.8174,39.8267,26368.0
2024-05-22 10:40:00,42.8,42.85,42.76,42.83,34753.0,39.836,39.8826,39.7988,39.864,34753.0
2024-05-22 10:45:00,42.83,42.84,42.79,42.81,15300.0,39.864,39.8733,39.8267,39.8454,15300.0
2024-05-22 10:50:00,42.82,42.83,42.8,42.82,40491.0,39.8547,39.864,39.836,39.8547,40491.0
2024-05-22 10:55:00,42.8,42.81,42.76,42.76,12854.0,39.836,39.8454,39.7988,39.7988,12854.0
2024-05-22 11:00:00,42.77,42.79,42.73,42.73,36440.0,39.8081,39.8267,39.7709,39.7709,36440.0
2024-05-22 11:05:00,42.72,42.73,42.69,42.72,42125.0,39.7616,39.7709,39.7337,39.7616,42125.0
2024-05-22 11:10:00,42.73,42.73,42.69,42.71,20230.0,39.7709,39.7709,39.7337,39.7523,20230.0
2024-05-22 11:15:00,42.7,42.73,42.7,42.7,16672.0,39.743,39.7709,39.743,39.743,16672.0
2024-05-22 11:20:00,42.7,42.72,42.68,42.71,17874.0,39.743,39.7616,39.7244,39.7523,17874.0
2024-05-22 11:25:00,42.71,42.73,42.69,42.71,14011.0,39.7523,39.7709,39.7337,39.7523,14011.0
2024-05-22 11:30:00,42.71,42.72,42.69,42.71,48040.0,39.7523,39.7616,39.7337,39.7523,48040.0
2024-05-22 11:35:00,42.71,42.73,42.71,42.71,11900.0,39.7523,39.7709,39.7523,39.7523,11900.0
2024-05-22 11:40:00,42.69,42.74,42.69,42.72,7663.0,39.7337,39.7802,39.7337,39.7616,7663.0
2024-05-22 11:45:00,42.72,42.74,42.72,42.74,5100.0,39.7616,39.7802,39.7616,39.7802,5100.0
2024-05-22 11:50:00,42.76,42.86,42.75,42.8,315925.0,39.7988,39.8919,39.7895,39.836,315925.0
2024-05-22 11:55:00,42.8,42.81,42.77,42.77,20852.0,39.836,39.8454,39.8081,39.8081,20852.0
2024-05-22 12:00:00,42.77,42.8,42.77,42.78,20686.0,39.8081,39.836,39.8081,39.8174,20686.0
2024-05-22 12:05:00,42.78,42.78,42.72,42.73,15439.0,39.8174,39.8174,39.7616,39.7709,15439.0
2024-05-22 12:10:00,42.73,42.75,42.72,42.73,14939.0,39.7709,39.7895,39.7616,39.7709,14939.0
2024-05-22 12:15:00,42.72,42.74,42.72,42.73,12659.0,39.7616,39.7802,39.7616,39.7709,12659.0
2024-05-22 12:20:00,42.74,42.75,42.71,42.72,26667.0,39.7802,39.7895,39.7523,39.7616,26667.0
2024-05-22 12:25:00,42.76,42.77,42.75,42.77,17779.0,39.7988,39.8081,39.7895,39.8081,17779.0
2024-05-22 12:30:00,42.77,42.81,42.76,42.79,22477.0,39.8081,39.8454,39.7988,39.8267,22477.0
2024-05-22 12:35:00,42.8,42.83,42.78,42.79,14002.0,39.836,39.864,39.8174,39.8267,14002.0
2024-05-22 12:40:00,42.78,42.79,42.76,42.77,3280.0,39.8174,39.8267,39.7988,39.8081,3280.0
2024-05-22 12:45:00,42.78,42.88,42.78,42.86,46207.0,39.8174,39.9105,39.8174,39.8919,46207.0
2024-05-22 12:50:00,42.87,42.9,42.84,42.84,15280.0,39.9012,39.9291,39.8733,39.8733,15280.0
2024-05-22 12:55:00,42.85,42.86,42.82,42.84,30269.0,39.8826,39.8919,39.8547,39.8733,30269.0
2024-05-22 13:00:00,42.85,42.85,42.8,42.84,19221.0,39.8826,39.8826,39.836,39.8733,19221.0
2024-05-22 13:05:00,42.83,42.83,42.8,42.8,5254.0,39.864,39.864,39.836,39.836,5254.0
2024-05-22 13:10:00,42.81,42.81,42.78,42.79,12673.0,39.8454,39.8454,39.8174,39.8267,12673.0
2024-05-22 13:15:00,42.79,42.79,42.76,42.78,18977.0,39.8267,39.8267,39.7988,39.8174,18977.0
2024-05-22 13:20:00,42.78,42.79,42.75,42.76,15091.0,39.8174,39.8267,39.7895,39.7988,15091.0
2024-05-22 13:25:00,42.75,42.79,42.74,42.78,24888.0,39.7895,39.8267,39.7802,39.8174,24888.0
2024-05-22 13:30:00,42.78,42.84,42.78,42.81,24983.0,39.8174,39.8733,39.8174,39.8454,24983.0
2024-05-22 13:35:00,42.82,43.01,42.82,42.96,72193.0,39.8547,40.0315,39.8547,39.985,72193.0
2024-05-22 13:40:00,42.96,43.06,42.94,43.06,42604.0,39.985,40.078,39.9664,40.078,42604.0
2024-05-22 13:45:00,43.05,43.1,42.98,43.04,66565.0,40.0687,40.1153,40.0036,40.0594,66565.0
2024-05-22 13:50:00,43.03,43.05,43.0,43.04,38463.0,40.0501,40.0687,40.0222,40.0594,38463.0
2024-05-22 13:55:00,43.05,43.1,42.99,42.99,25550.0,40.0687,40.1153,40.0129,40.0129,25550.0
2024-05-22 14:00:00,43.0,43.29,43.0,43.18,323673.0,40.0222,40.2921,40.0222,40.1897,323673.0
2024-05-22 14:05:00,43.16,43.17,43.05,43.08,84693.0,40.1711,40.1804,40.0687,40.0967,84693.0
2024-05-22 14:10:00,43.08,43.13,43.05,43.09,45356.0,40.0967,40.1432,40.0687,40.106,45356.0
2024-05-22 14:15:00,43.09,43.17,43.07,43.13,54917.0,40.106,40.1804,40.0873,40.1432,54917.0
2024-05-22 14:20:00,43.14,43.34,43.13,43.21,122730.0,40.1525,40.3387,40.1432,40.2177,122730.0
2024-05-22 14:25:00,43.21,43.36,43.19,43.35,67723.0,40.2177,40.3573,40.199,40.348,67723.0
2024-05-22 14:30:00,43.36,43.36,43.27,43.29,68726.0,40.3573,40.3573,40.2735,40.2921,68726.0
2024-05-22 14:35:00,43.3,43.37,43.27,43.32,107087.0,40.3014,40.3666,40.2735,40.32,107087.0
2024-05-22 14:40:00,43.33,43.39,43.31,43.33,119241.0,40.3293,40.3852,40.3107,40.3293,119241.0
2024-05-22 14:45:00,43.33,43.34,43.16,43.18,59641.0,40.3293,40.3387,40.1711,40.1897,59641.0
2024-05-22 14:50:00,43.18,43.24,43.16,43.23,44427.0,40.1897,40.2456,40.1711,40.2363,44427.0
2024-05-22 14:55:00,43.24,43.24,43.17,43.17,14672.0,40.2456,40.2456,40.1804,40.1804,14672.0
2024-05-22 15:00:00,43.18,43.19,43.15,43.15,55792.0,40.1897,40.199,40.1618,40.1618,55792.0
2024-05-22 15:05:00,43.15,43.17,43.14,43.15,18423.0,40.1618,40.1804,40.1525,40.1618,18423.0
2024-05-22 15:10:00,43.17,43.19,43.13,43.18,20182.0,40.1804,40.199,40.1432,40.1897,20182.0
2024-05-22 15:15:00,43.19,43.34,43.15,43.31,181007.0,40.199,40.3387,40.1618,40.3107,181007.0
2024-05-22 15:20:00,43.31,43.31,43.13,43.15,44990.0,40.3107,40.3107,40.1432,40.1618,44990.0
2024-05-22 15:25:00,43.15,43.18,43.13,43.14,47448.0,40.1618,40.1897,40.1432,40.1525,47448.0
2024-05-22 15:30:00,43.13,43.13,42.94,42.98,208272.0,40.1432,40.1432,39.9664,40.0036,208272.0
2024-05-22 15:35:00,42.98,43.08,42.96,43.07,44705.0,40.0036,40.0967,39.985,40.0873,44705.0
2024-05-22 15:40:00,43.06,43.17,43.05,43.15,82028.0,40.078,40.1804,40.0687,40.1618,82028.0
2024-05-22 15:45:00,43.15,43.17,43.09,43.16,84387.0,40.1618,40.1804,40.106,40.1711,84387.0
2024-05-22 15:50:00,43.17,43.25,43.09,43.09,244260.0,40.1804,40.2549,40.106,40.106,244260.0
2024-05-22 15:55:00,43.07,43.07,42.9,42.9,160227.0,40.0873,40.0873,39.9291,39.9291,160227.0
2024-05-23 09:30:00,42.04,42.26,42.03,42.22,680188.0,39.1287,39.3334,39.1194,39.2962,680188.0
2024-05-23 09:35:00,42.23,42.26,42.16,42.21,231287.0,39.3055,39.3334,39.2404,39.2869,231287.0
2024-05-23 09:40:00,42.21,42.36,42.21,42.28,366900.0,39.2869,39.4265,39.2869,39.3521,366900.0
2024-05-23 09:45:00,42.29,42.46,42.27,42.37,566348.0,39.3614,39.5196,39.3428,39.4358,566348.0
2024-05-23 09:50:00,42.37,42.65,42.36,42.61,257886.0,39.4358,39.6964,39.4265,39.6592,257886.0
2024-05-23 09:55:00,42.61,42.69,42.58,42.63,342163.0,39.6592,39.7337,39.6313,39.6778,342163.0
2024-05-23 10:00:00,42.64,42.64,42.5,42.56,275372.0,39.6871,39.6871,39.5568,39.6127,275372.0
2024-05-23 10:05:00,42.56,42.64,42.51,42.52,174898.0,39.6127,39.6871,39.5661,39.5754,174898.0
2024-05-23 10:10:00,42.52,42.52,42.39,42.4,143238.0,39.5754,39.5754,39.4544,39.4637,143238.0
2024-05-23 10:15:00,42.41,42.49,42.35,42.45,140082.0,39.4731,39.5475,39.4172,39.5103,140082.0
2024-05-23 10:20:00,42.44,42.6,42.44,42.53,88287.0,39.501,39.6499,39.501,39.5847,88287.0
2024-05-23 10:25:00,42.54,42.58,42.44,42.44,73834.0,39.5941,39.6313,39.501,39.501,73834.0
2024-05-23 10:30:00,42.42,42.53,42.37,42.44,73552.0,39.4824,39.5847,39.4358,39.501,73552.0
2024-05-23 10:35:00,42.44,42.45,42.35,42.36,98283.0,39.501,39.5103,39.4172,39.4265,98283.0
2024-05-23 10:40:00,42.35,42.51,42.35,42.48,72286.0,39.4172,39.5661,39.4172,39.5382,72286.0
2024-05-23 10:45:00,42.48,42.57,42.45,42.56,67774.0,39.5382,39.622,39.5103,39.6127,67774.0
2024-05-23 10:50:00,42.57,42.71,42.57,42.71,163514.0,39.622,39.7523,39.622,39.7523,163514.0
2024-05-23 10:55:00,42.72,42.85,42.69,42.83,108100.0,39.7616,39.8826,39.7337,39.864,108100.0
2024-05-23 11:00:00,42.83,42.84,42.63,42.68,130026.0,39.864,39.8733,39.6778,39.7244,130026.0
2024-05-23 11:05:00,42.69,42.71,42.46,42.47,241352.0,39.7337,39.7523,39.5196,39.5289,241352.0
2024-05-23 11:10:00,42.47,42.53,42.44,42.5,100208.0,39.5289,39.5847,39.501,39.5568,100208.0
2024-05-23 11:15:00,42.5,42.53,42.45,42.51,78054.0,39.5568,39.5847,39.5103,39.5661,78054.0
2024-05-23 11:20:00,42.51,42.51,42.43,42.44,54677.0,39.5661,39.5661,39.4917,39.501,54677.0
2024-05-23 11:25:00,42.43,42.48,42.42,42.44,63850.0,39.4917,39.5382,39.4824,39.501,63850.0
2024-05-23 11:30:00,42.43,42.43,42.38,42.4,78548.0,39.4917,39.4917,39.4451,39.4637,78548.0
2024-05-23 11:35:00,42.4,42.4,42.31,42.33,68052.0,39.4637,39.4637,39.38,39.3986,68052.0
2024-05-23 11:40:00,42.32,42.37,42.3,42.34,34815.0,39.3893,39.4358,39.3707,39.4079,34815.0
2024-05-23 11:45:00,42.32,42.37,42.32,42.34,68637.0,39.3893,39.4358,39.3893,39.4079,68637.0
2024-05-23 11:50:00,42.33,42.34,42.28,42.32,106283.0,39.3986,39.4079,39.3521,39.3893,106283.0
2024-05-23 11:55:00,42.31,42.35,42.28,42.35,41102.0,39.38,39.4172,39.3521,39.4172,41102.0
2024-05-23 12:00:00,42.35,42.38,42.26,42.32,42415.0,39.4172,39.4451,39.3334,39.3893,42415.0
2024-05-23 12:05:00,42.32,42.41,42.32,42.38,91036.0,39.3893,39.4731,39.3893,39.4451,91036.0
2024-05-23 12:10:00,42.39,42.47,42.39,42.43,67906.0,39.4544,39.5289,39.4544,39.4917,67906.0
2024-05-23 12:15:00,42.43,42.44,42.36,42.36,26951.0,39.4917,39.501,39.4265,39.4265,26951.0
2024-05-23 12:20:00,42.36,42.38,42.33,42.34,34530.0,39.4265,39.4451,39.3986,39.4079,34530.0
2024-05-23 12:25:00,42.34,42.36,42.3,42.3,23120.0,39.4079,39.4265,39.3707,39.3707,23120.0
2024-05-23 12:30:00,42.3,42.34,42.29,42.34,17573.0,39.3707,39.4079,39.3614,39.4079,17573.0
2024-05-23 12:35:00,42.32,42.35,42.29,42.35,30211.0,39.3893,39.4172,39.3614,39.4172,30211.0
2024-05-23 12:40:00,42.35,42.43,42.34,42.42,59801.0,39.4172,39.4917,39.4079,39.4824,59801.0
2024-05-23 12:45:00,42.43,42.56,42.43,42.53,127752.0,39.4917,39.6127,39.4917,39.5847,127752.0
2024-05-23 12:50:00,42.54,42.64,42.54,42.59,98551.0,39.5941,39.6871,39.5941,39.6406,98551.0
2024-05-23 12:55:00,42.6,42.67,42.55,42.67,90349.0,39.6499,39.715,39.6034,39.715,90349.0
2024-05-23 13:00:00,42.67,42.75,42.64,42.72,79090.0,39.715,39.7895,39.6871,39.7616,79090.0
2024-05-23 13:05:00,42.72,42.73,42.66,42.7,92630.0,39.7616,39.7709,39.7057,39.743,92630.0
2024-05-23 13:10:00,42.71,42.72,42.61,42.62,61435.0,39.7523,39.7616,39.6592,39.6685,61435.0
2024-05-23 13:15:00,42.61,42.74,42.6,42.72,64733.0,39.6592,39.7802,39.6499,39.7616,64733.0
2024-05-23 13:20:00,42.72,42.79,42.7,42.71,216894.0,39.7616,39.8267,39.743,39.7523,216894.0
2024-05-23 13:25:00,42.71,42.75,42.65,42.66,43224.0,39.7523,39.7895,39.6964,39.7057,43224.0
2024-05-23 13:30:00,42.66,42.74,42.66,42.72,67062.0,39.7057,39.7802,39.7057,39.7616,67062.0
2024-05-23 13:35:00,42.72,42.96,42.72,42.95,345043.0,39.7616,39.985,39.7616,39.9757,345043.0
2024-05-23 13:40:00,42.95,43.05,42.82,43.03,232639.0,39.9757,40.0687,39.8547,40.0501,232639.0
2024-05-23 13:45:00,43.04,43.06,42.99,43.03,128936.0,40.0594,40.078,40.0129,40.0501,128936.0
2024-05-23 13:50:00,43.03,43.16,42.99,43.12,170014.0,40.0501,40.1711,40.0129,40.1339,170014.0
2024-05-23 13:55:00,43.13,43.27,43.12,43.25,213866.0,40.1432,40.2735,40.1339,40.2549,213866.0
2024-05-23 14:00:00,43.26,43.36,43.21,43.35,93112.0,40.2642,40.3573,40.2177,40.348,93112.0
2024-05-23 14:05:00,43.35,43.41,43.27,43.3,112260.0,40.348,40.4038,40.2735,40.3014,112260.0
2024-05-23 14:10:00,43.29,43.39,43.25,43.3,107446.0,40.2921,40.3852,40.2549,40.3014,107446.0
2024-05-23 14:15:00,43.3,43.44,43.22,43.44,126664.0,40.3014,40.4317,40.227,40.4317,126664.0
2024-05-23 14:20:00,43.45,43.47,43.33,43.47,110030.0,40.441,40.4596,40.3293,40.4596,110030.0
2024-05-23 14:25:00,43.47,43.48,43.32,43.42,91717.0,40.4596,40.469,40.32,40.4131,91717.0
2024-05-23 14:30:00,43.43,43.53,43.4,43.47,95550.0,40.4224,40.5155,40.3945,40.4596,95550.0
2024-05-23 14:35:00,43.47,43.51,43.35,43.35,75591.0,40.4596,40.4969,40.348,40.348,75591.0
2024-05-23 14:40:00,43.36,43.5,43.33,43.5,95726.0,40.3573,40.4876,40.3293,40.4876,95726.0
2024-05-23 14:45:00,43.5,43.59,43.46,43.54,85658.0,40.4876,40.5713,40.4503,40.5248,85658.0
2024-05-23 14:50:00,43.54,43.64,43.53,43.63,62099.0,40.5248,40.6179,40.5155,40.6086,62099.0
2024-05-23 14:55:00,43.61,43.65,43.59,43.63,56765.0,40.59,40.6272,40.5713,40.6086,56765.0
2024-05-23 15:00:00,43.63,43.63,43.51,43.61,71396.0,40.6086,40.6086,40.4969,40.59,71396.0
2024-05-23 15:05:00,43.6,43.68,43.55,43.57,68874.0,40.5806,40.6551,40.5341,40.5527,68874.0
2024-05-23 15:10:00,43.59,43.67,43.56,43.57,53050.0,40.5713,40.6458,40.5434,40.5527,53050.0
2024-05-23 15:15:00,43.57,43.65,43.52,43.57,78775.0,40.5527,40.6272,40.5062,40.5527,78775.0
2024-05-23 15:20:00,43.55,43.6,43.49,43.55,45281.0,40.5341,40.5806,40.4783,40.5341,45281.0
2024-05-23 15:25:00,43.55,43.58,43.51,43.54,27587.0,40.5341,40.562,40.4969,40.5248,27587.0
2024-05-23 15:30:00,43.55,43.55,43.42,43.43,97772.0,40.5341,40.5341,40.4131,40.4224,97772.0
2024-05-23 15:35:00,43.42,43.45,43.38,43.39,94963.0,40.4131,40.441,40.3759,40.3852,94963.0
2024-05-23 15:40:00,43.38,43.44,43.34,43.36,92166.0,40.3759,40.4317,40.3387,40.3573,92166.0
2024-05-23 15:45:00,43.36,43.42,43.35,43.37,201452.0,40.3573,40.4131,40.348,40.3666,201452.0
2024-05-23 15:50:00,43.36,43.41,43.25,43.3,236077.0,40.3573,40.4038,40.2549,40.3014,236077.0
2024-05-23 15:55:00,43.31,43.43,43.3,43.34,436712.0,40.3107,40.4224,40.3014,40.3387,436712.0
2024-05-24 09:30:00,43.05,43.17,42.98,42.99,362873.0,40.0687,40.1804,40.0036,40.0129,362873.0
2024-05-24 09:35:00,42.97,43.14,42.97,43.12,60051.0,39.9943,40.1525,39.9943,40.1339,60051.0
2024-05-24 09:40:00,43.13,43.15,43.0,43.0,97877.0,40.1432,40.1618,40.0222,40.0222,97877.0
2024-05-24 09:45:00,42.97,43.1,42.93,43.06,143777.0,39.9943,40.1153,39.957,40.078,143777.0
2024-05-24 09:50:00,43.05,43.18,43.05,43.17,81413.0,40.0687,40.1897,40.0687,40.1804,81413.0
2024-05-24 09:55:00,43.18,43.18,43.09,43.09,68842.0,40.1897,40.1897,40.106,40.106,68842.0
2024-05-24 10:00:00,43.07,43.07,42.89,42.96,102669.0,40.0873,40.0873,39.9198,39.985,102669.0
2024-05-24 10:05:00,42.95,42.97,42.88,42.93,81476.0,39.9757,39.9943,39.9105,39.957,81476.0
2024-05-24 10:10:00,42.93,42.94,42.87,42.91,91067.0,39.957,39.9664,39.9012,39.9384,91067.0
2024-05-24 10:15:00,42.91,42.91,42.8,42.81,36703.0,39.9384,39.9384,39.836,39.8454,36703.0
2024-05-24 10:20:00,42.8,42.87,42.77,42.78,39921.0,39.836,39.9012,39.8081,39.8174,39921.0
2024-05-24 10:25:00,42.79,42.8,42.71,42.73,63353.0,39.8267,39.836,39.7523,39.7709,63353.0
2024-05-24 10:30:00,42.71,42.75,42.69,42.7,31523.0,39.7523,39.7895,39.7337,39.743,31523.0
2024-05-24 10:35:00,42.7,42.77,42.7,42.73,33428.0,39.743,39.8081,39.743,39.7709,33428.0
2024-05-24 10:40:00,42.74,42.8,42.72,42.79,55334.0,39.7802,39.836,39.7616,39.8267,55334.0
2024-05-24 10:45:00,42.79,42.8,42.68,42.69,80602.0,39.8267,39.836,39.7244,39.7337,80602.0
2024-05-24 10:50:00,42.68,42.71,42.62,42.63,48934.0,39.7244,39.7523,39.6685,39.6778,48934.0
2024-05-24 10:55:00,42.63,42.63,42.58,42.6,40364.0,39.6778,39.6778,39.6313,39.6499,40364.0
2024-05-24 11:00:00,42.59,42.6,42.47,42.48,63172.0,39.6406,39.6499,39.5289,39.5382,63172.0
2024-05-24 11:05:00,42.47,42.49,42.44,42.45,80438.0,39.5289,39.5475,39.501,39.5103,80438.0
2024-05-24 11:10:00,42.45,42.45,42.33,42.34,94682.0,39.5103,39.5103,39.3986,39.4079,94682.0
2024-05-24 11:15:00,42.34,42.37,42.33,42.35,113124.0,39.4079,39.4358,39.3986,39.4172,113124.0
2024-05-24 11:20:00,42.34,42.38,42.34,42.35,76001.0,39.4079,39.4451,39.4079,39.4172,76001.0
2024-05-24 11:25:00,42.37,42.42,42.35,42.42,109332.0,39.4358,39.4824,39.4172,39.4824,109332.0
2024-05-24 11:30:00,42.41,42.41,42.34,42.35,27486.0,39.4731,39.4731,39.4079,39.4172,27486.0
2024-05-24 11:35:00,42.35,42.48,42.35,42.47,308756.0,39.4172,39.5382,39.4172,39.5289,308756.0
2024-05-24 11:40:00,42.47,42.47,42.37,42.38,103731.0,39.5289,39.5289,39.4358,39.4451,103731.0
2024-05-24 11:45:00,42.39,42.47,42.39,42.44,76569.0,39.4544,39.5289,39.4544,39.501,76569.0
2024-05-24 11:50:00,42.44,42.51,42.41,42.41,120287.0,39.501,39.5661,39.4731,39.4731,120287.0
2024-05-24 11:55:00,42.39,42.46,42.39,42.43,49039.0,39.4544,39.5196,39.4544,39.4917,49039.0
2024-05-24 12:00:00,42.43,42.46,42.41,42.43,77213.0,39.4917,39.5196,39.4731,39.4917,77213.0
2024-05-24 12:05:00,42.44,42.45,42.41,42.44,43654.0,39.501,39.5103,39.4731,39.501,43654.0
2024-05-24 12:10:00,42.44,42.44,42.38,42.4,78450.0,39.501,39.501,39.4451,39.4637,78450.0
2024-05-24 12:15:00,42.4,42.4,42.35,42.37,47536.0,39.4637,39.4637,39.4172,39.4358,47536.0
2024-05-24 12:20:00,42.37,42.41,42.37,42.39,16799.0,39.4358,39.4731,39.4358,39.4544,16799.0
2024-05-24 12:25:00,42.39,42.39,42.34,42.39,53758.0,39.4544,39.4544,39.4079,39.4544,53758.0
2024-05-24 12:30:00,42.39,42.41,42.37,42.39,74527.0,39.4544,39.4731,39.4358,39.4544,74527.0
2024-05-24 12:35:00,42.39,42.45,42.39,42.45,118951.0,39.4544,39.5103,39.4544,39.5103,118951.0
2024-05-24 12:40:00,42.45,42.46,42.42,42.43,67978.0,39.5103,39.5196,39.4824,39.4917,67978.0
2024-05-24 12:45:00,42.43,42.45,42.43,42.43,42225.0,39.4917,39.5103,39.4917,39.4917,42225.0
2024-05-24 12:50:00,42.44,42.46,42.39,42.39,44860.0,39.501,39.5196,39.4544,39.4544,44860.0
2024-05-24 12:55:00,42.38,42.49,42.37,42.48,115966.0,39.4451,39.5475,39.4358,39.5382,115966.0
2024-05-24 13:00:00,42.48,42.49,42.44,42.48,53195.0,39.5382,39.5475,39.501,39.5382,53195.0
2024-05-24 13:05:00,42.48,42.53,42.47,42.52,44221.0,39.5382,39.5847,39.5289,39.5754,44221.0
2024-05-24 13:10:00,42.53,42.53,42.45,42.46,32134.0,39.5847,39.5847,39.5103,39.5196,32134.0
2024-05-24 13:15:00,42.45,42.49,42.44,42.47,20599.0,39.5103,39.5475,39.501,39.5289,20599.0
2024-05-24 13:20:00,42.47,42.48,42.43,42.43,13876.0,39.5289,39.5382,39.4917,39.4917,13876.0
2024-05-24 13:25:00,42.43,42.44,42.38,42.44,41714.0,39.4917,39.501,39.4451,39.501,41714.0
2024-05-24 13:30:00,42.45,42.52,42.44,42.49,92922.0,39.5103,39.5754,39.501,39.5475,92922.0
2024-05-24 13:35:00,42.49,42.49,42.45,42.45,43180.0,39.5475,39.5475,39.5103,39.5103,43180.0
2024-05-24 13:40:00,42.45,42.5,42.45,42.48,46913.0,39.5103,39.5568,39.5103,39.5382,46913.0
2024-05-24 13:45:00,42.47,42.5,42.47,42.47,59504.0,39.5289,39.5568,39.5289,39.5289,59504.0
2024-05-24 13:50:00,42.46,42.46,42.41,42.41,19707.0,39.5196,39.5196,39.4731,39.4731,19707.0
2024-05-24 13:55:00,42.41,42.42,42.37,42.4,40336.0,39.4731,39.4824,39.4358,39.4637,40336.0
2024-05-24 14:00:00,42.4,42.41,42.34,42.35,23821.0,39.4637,39.4731,39.4079,39.4172,23821.0
2024-05-24 14:05:00,42.34,42.36,42.31,42.32,81174.0,39.4079,39.4265,39.38,39.3893,81174.0
2024-05-24 14:10:00,42.33,42.39,42.33,42.34,93341.0,39.3986,39.4544,39.3986,39.4079,93341.0
2024-05-24 14:15:00,42.35,42.35,42.29,42.31,28003.0,39.4172,39.4172,39.3614,39.38,28003.0
2024-05-24 14:20:00,42.31,42.43,42.31,42.42,52656.0,39.38,39.4917,39.38,39.4824,52656.0
2024-05-24 14:25:00,42.43,42.44,42.4,42.41,26125.0,39.4917,39.501,39.4637,39.4731,26125.0
2024-05-24 14:30:00,42.42,42.47,42.41,42.46,36877.0,39.4824,39.5289,39.4731,39.5196,36877.0
2024-05-24 14:35:00,42.46,42.5,42.43,42.43,45779.0,39.5196,39.5568,39.4917,39.4917,45779.0
2024-05-24 14:40:00,42.43,42.48,42.43,42.46,16050.0,39.4917,39.5382,39.4917,39.5196,16050.0
2024-05-24 14:45:00,42.47,42.47,42.44,42.47,14500.0,39.5289,39.5289,39.501,39.5289,14500.0
2024-05-24 14:50:00,42.46,42.5,42.44,42.5,10501.0,39.5196,39.5568,39.501,39.5568,10501.0
2024-05-24 14:55:00,42.49,42.55,42.49,42.54,51136.0,39.5475,39.6034,39.5475,39.5941,51136.0
2024-05-24 15:00:00,42.55,42.7,42.54,42.64,255169.0,39.6034,39.743,39.5941,39.6871,255169.0
2024-05-24 15:05:00,42.64,42.64,42.57,42.61,80366.0,39.6871,39.6871,39.622,39.6592,80366.0
2024-05-24 15:10:00,42.61,42.61,42.56,42.59,35171.0,39.6592,39.6592,39.6127,39.6406,35171.0
2024-05-24 15:15:00,42.61,42.62,42.55,42.55,23890.0,39.6592,39.6685,39.6034,39.6034,23890.0
2024-05-24 15:20:00,42.55,42.6,42.55,42.59,40119.0,39.6034,39.6499,39.6034,39.6406,40119.0
2024-05-24 15:25:00,42.58,42.59,42.56,42.59,108404.0,39.6313,39.6406,39.6127,39.6406,108404.0
2024-05-24 15:30:00,42.59,42.6,42.53,42.55,103607.0,39.6406,39.6499,39.5847,39.6034,103607.0
2024-05-24 15:35:00,42.56,42.58,42.49,42.52,141880.0,39.6127,39.6313,39.5475,39.5754,141880.0
2024-05-24 15:40:00,42.53,42.6,42.52,42.59,56249.0,39.5847,39.6499,39.5754,39.6406,56249.0
2024-05-24 15:45:00,42.59,42.61,42.55,42.6,182489.0,39.6406,39.6592,39.6034,39.6499,182489.0
2024-05-24 15:50:00,42.6,42.61,42.55,42.55,113648.0,39.6499,39.6592,39.6034,39.6034,113648.0
2024-05-24 15:55:00,42.56,42.6,42.5,42.53,124424.0,39.6127,39.6499,39.5568,39.5847,124424.0
2024-05-28 09:30:00,42.33,42.4,42.25,42.36,351859.0,39.3986,39.4637,39.3241,39.4265,351859.0
2024-05-28 09:35:00,42.37,42.47,42.35,42.38,202852.0,39.4358,39.5289,39.4172,39.4451,202852.0
2024-05-28 09:40:00,42.37,42.55,42.35,42.55,213379.0,39.4358,39.6034,39.4172,39.6034,213379.0
2024-05-28 09:45:00,42.56,42.7,42.54,42.66,344353.0,39.6127,39.743,39.5941,39.7057,344353.0
2024-05-28 09:50:00,42.67,42.67,42.59,42.63,134988.0,39.715,39.715,39.6406,39.6778,134988.0
2024-05-28 09:55:00,42.64,42.64,42.56,42.58,152904.0,39.6871,39.6871,39.6127,39.6313,152904.0
2024-05-28 10:00:00,42.59,42.68,42.48,42.5,234846.0,39.6406,39.7244,39.5382,39.5568,234846.0
2024-05-28 10:05:00,42.51,42.51,42.44,42.45,119363.0,39.5661,39.5661,39.501,39.5103,119363.0
2024-05-28 10:10:00,42.45,42.51,42.42,42.51,107433.0,39.5103,39.5661,39.4824,39.5661,107433.0
2024-05-28 10:15:00,42.51,42.53,42.42,42.45,120991.0,39.5661,39.5847,39.4824,39.5103,120991.0
2024-05-28 10:20:00,42.45,42.55,42.43,42.44,95250.0,39.5103,39.6034,39.4917,39.501,95250.0
2024-05-28 10:25:00,42.44,42.48,42.42,42.45,69456.0,39.501,39.5382,39.4824,39.5103,69456.0
2024-05-28 10:30:00,42.45,42.46,42.39,42.45,110233.0,39.5103,39.5196,39.4544,39.5103,110233.0
2024-05-28 10:35:00,42.45,42.52,42.44,42.49,146739.0,39.5103,39.5754,39.501,39.5475,146739.0
2024-05-28 10:40:00,42.48,42.51,42.36,42.38,96803.0,39.5382,39.5661,39.4265,39.4451,96803.0
2024-05-28 10:45:00,42.37,42.38,42.33,42.35,50716.0,39.4358,39.4451,39.3986,39.4172,50716.0
2024-05-28 10:50:00,42.34,42.37,42.31,42.35,67172.0,39.4079,39.4358,39.38,39.4172,67172.0
2024-05-28 10:55:00,42.35,42.36,42.29,42.31,47428.0,39.4172,39.4265,39.3614,39.38,47428.0
2024-05-28 11:00:00,42.31,42.41,42.31,42.4,163357.0,39.38,39.4731,39.38,39.4637,163357.0
2024-05-28 11:05:00,42.39,42.43,42.37,42.4,53899.0,39.4544,39.4917,39.4358,39.4637,53899.0
2024-05-28 11:10:00,42.4,42.41,42.34,42.37,74384.0,39.4637,39.4731,39.4079,39.4358,74384.0
2024-05-28 11:15:00,42.37,42.4,42.34,42.34,52902.0,39.4358,39.4637,39.4079,39.4079,52902.0
2024-05-28 11:20:00,42.34,42.35,42.31,42.31,49719.0,39.4079,39.4172,39.38,39.38,49719.0
2024-05-28 11:25:00,42.31,42.33,42.3,42.31,29800.0,39.38,39.3986,39.3707,39.38,29800.0
2024-05-28 11:30:00,42.3,42.34,42.25,42.33,92637.0,39.3707,39.4079,39.3241,39.3986,92637.0
2024-05-28 11:35:00,42.34,42.36,42.31,42.33,65776.0,39.4079,39.4265,39.38,39.3986,65776.0
2024-05-28 11:40:00,42.33,42.33,42.29,42.31,74640.0,39.3986,39.3986,39.3614,39.38,74640.0
2024-05-28 11:45:00,42.32,42.32,42.29,42.32,27287.0,39.3893,39.3893,39.3614,39.3893,27287.0
2024-05-28 11:50:00,42.32,42.32,42.3,42.32,38829.0,39.3893,39.3893,39.3707,39.3893,38829.0
2024-05-28 11:55:00,42.33,42.33,42.31,42.32,27537.0,39.3986,39.3986,39.38,39.3893,27537.0
2024-05-28 12:00:00,42.32,42.33,42.29,42.33,22751.0,39.3893,39.3986,39.3614,39.3986,22751.0
2024-05-28 12:05:00,42.33,42.37,42.33,42.35,86590.0,39.3986,39.4358,39.3986,39.4172,86590.0
2024-05-28 12:10:00,42.34,42.34,42.27,42.27,46500.0,39.4079,39.4079,39.3428,39.3428,46500.0
2024-05-28 12:15:00,42.27,42.37,42.27,42.36,56735.0,39.3428,39.4358,39.3428,39.4265,56735.0
2024-05-28 12:20:00,42.36,42.38,42.34,42.34,24300.0,39.4265,39.4451,39.4079,39.4079,24300.0
2024-05-28 12:25:00,42.34,42.37,42.33,42.35,17762.0,39.4079,39.4358,39.3986,39.4172,17762.0
2024-05-28 12:30:00,42.36,42.38,42.34,42.34,33703.0,39.4265,39.4451,39.4079,39.4079,33703.0
2024-05-28 12:35:00,42.34,42.35,42.28,42.28,97640.0,39.4079,39.4172,39.3521,39.3521,97640.0
2024-05-28 12:40:00,42.29,42.3,42.26,42.27,21543.0,39.3614,39.3707,39.3334,39.3428,21543.0
2024-05-28 12:45:00,42.27,42.3,42.23,42.28,57538.0,39.3428,39.3707,39.3055,39.3521,57538.0
2024-05-28 12:50:00,42.28,42.28,42.23,42.25,48412.0,39.3521,39.3521,39.3055,39.3241,48412.0
2024-05-28 12:55:00,42.26,42.33,42.26,42.32,40396.0,39.3334,39.3986,39.3334,39.3893,40396.0
2024-05-28 13:00:00,42.33,42.42,42.28,42.39,262895.0,39.3986,39.4824,39.3521,39.4544,262895.0
2024-05-28 13:05:00,42.39,42.42,42.32,42.32,41878.0,39.4544,39.4824,39.3893,39.3893,41878.0
2024-05-28 13:10:00,42.33,42.33,42.3,42.31,32830.0,39.3986,39.3986,39.3707,39.38,32830.0
2024-05-28 13:15:00,42.31,42.35,42.28,42.29,21286.0,39.38,39.4172,39.3521,39.3614,21286.0
2024-05-28 13:20:00,42.29,42.35,42.29,42.32,22745.0,39.3614,39.4172,39.3614,39.3893,22745.0
2024-05-28 13:25:00,42.33,42.34,42.3,42.32,25311.0,39.3986,39.4079,39.3707,39.3893,25311.0
2024-05-28 13:30:00,42.32,42.35,42.26,42.26,73301.0,39.3893,39.4172,39.3334,39.3334,73301.0
2024-05-28 13:35:00,42.26,42.26,42.22,42.24,20631.0,39.3334,39.3334,39.2962,39.3148,20631.0
2024-05-28 13:40:00,42.24,42.29,42.23,42.26,18583.0,39.3148,39.3614,39.3055,39.3334,18583.0
2024-05-28 13:45:00,42.27,42.35,42.27,42.34,60014.0,39.3428,39.4172,39.3428,39.4079,60014.0
2024-05-28 13:50:00,42.36,42.47,42.34,42.42,133741.0,39.4265,39.5289,39.4079,39.4824,133741.0
2024-05-28 13:55:00,42.44,42.46,42.39,42.41,55721.0,39.501,39.5196,39.4544,39.4731,55721.0
2024-05-28 14:00:00,42.42,42.45,42.36,42.36,87204.0,39.4824,39.5103,39.4265,39.4265,87204.0
2024-05-28 14:05:00,42.36,42.38,42.33,42.34,43254.0,39.4265,39.4451,39.3986,39.4079,43254.0
2024-05-28 14:10:00,42.33,42.36,42.31,42.35,23838.0,39.3986,39.4265,39.38,39.4172,23838.0
2024-05-28 14:15:00,42.35,42.44,42.34,42.41,80117.0,39.4172,39.501,39.4079,39.4731,80117.0
2024-05-28 14:20:00,42.42,42.48,42.41,42.46,79490.0,39.4824,39.5382,39.4731,39.5196,79490.0
2024-05-28 14:25:00,42.47,42.53,42.45,42.53,175926.0,39.5289,39.5847,39.5103,39.5847,175926.0
2024-05-28 14:30:00,42.52,42.67,42.52,42.65,247605.0,39.5754,39.715,39.5754,39.6964,247605.0
2024-05-28 14:35:00,42.67,42.78,42.66,42.73,288070.0,39.715,39.8174,39.7057,39.7709,288070.0
2024-05-28 14:40:00,42.73,42.75,42.67,42.72,112926.0,39.7709,39.7895,39.715,39.7616,112926.0
2024-05-28 14:45:00,42.72,42.77,42.69,42.71,65708.0,39.7616,39.8081,39.7337,39.7523,65708.0
2024-05-28 14:50:00,42.71,42.76,42.69,42.69,83605.0,39.7523,39.7988,39.7337,39.7337,83605.0
2024-05-28 14:55:00,42.68,42.69,42.56,42.57,110605.0,39.7244,39.7337,39.6127,39.622,110605.0
2024-05-28 15:00:00,42.57,42.59,42.52,42.57,126137.0,39.622,39.6406,39.5754,39.622,126137.0
2024-05-28 15:05:00,42.58,42.59,42.49,42.49,51176.0,39.6313,39.6406,39.5475,39.5475,51176.0
2024-05-28 15:10:00,42.51,42.58,42.51,42.55,52438.0,39.5661,39.6313,39.5661,39.6034,52438.0
2024-05-28 15:15:00,42.55,42.59,42.5,42.51,67723.0,39.6034,39.6406,39.5568,39.5661,67723.0
2024-05-28 15:20:00,42.51,42.54,42.47,42.47,70347.0,39.5661,39.5941,39.5289,39.5289,70347.0
2024-05-28 15:25:00,42.47,42.52,42.4,42.52,185365.0,39.5289,39.5754,39.4637,39.5754,185365.0
2024-05-28 15:30:00,42.51,42.52,42.4,42.41,168998.0,39.5661,39.5754,39.4637,39.4731,168998.0
2024-05-28 15:35:00,42.42,42.46,42.39,42.46,147911.0,39.4824,39.5196,39.4544,39.5196,147911.0
2024-05-28 15:40:00,42.46,42.51,42.44,42.51,63047.0,39.5196,39.5661,39.501,39.5661,63047.0
2024-05-28 15:45:00,42.51,42.54,42.47,42.53,63011.0,39.5661,39.5941,39.5289,39.5847,63011.0
2024-05-28 15:50:00,42.53,42.53,42.4,42.41,191393.0,39.5847,39.5847,39.4637,39.4731,191393.0
2024-05-28 15:55:00,42.41,42.41,42.22,42.24,290334.0,39.4731,39.4731,39.2962,39.3148,290334.0
2024-05-29 09:30:00,43.03,43.04,42.85,42.89,670243.0,40.0501,40.0594,39.8826,39.9198,670243.0
2024-05-29 09:35:00,42.89,42.95,42.79,42.86,200590.0,39.9198,39.9757,39.8267,39.8919,200590.0
2024-05-29 09:40:00,42.85,42.96,42.85,42.93,172958.0,39.8826,39.985,39.8826,39.957,172958.0
2024-05-29 09:45:00,42.93,42.95,42.83,42.84,79958.0,39.957,39.9757,39.864,39.8733,79958.0
2024-05-29 09:50:00,42.82,42.82,42.66,42.68,89087.0,39.8547,39.8547,39.7057,39.7244,89087.0
2024-05-29 09:55:00,42.68,42.74,42.65,42.73,68911.0,39.7244,39.7802,39.6964,39.7709,68911.0
2024-05-29 10:00:00,42.73,42.78,42.69,42.75,130597.0,39.7709,39.8174,39.7337,39.7895,130597.0
2024-05-29 10:05:00,42.73,42.82,42.71,42.79,93564.0,39.7709,39.8547,39.7523,39.8267,93564.0
2024-05-29 10:10:00,42.78,42.78,42.68,42.7,55737.0,39.8174,39.8174,39.7244,39.743,55737.0
2024-05-29 10:15:00,42.7,42.7,42.67,42.7,63496.0,39.743,39.743,39.715,39.743,63496.0
2024-05-29 10:20:00,42.7,42.8,42.61,42.62,118130.0,39.743,39.836,39.6592,39.6685,118130.0
2024-05-29 10:25:00,42.62,42.66,42.57,42.64,78070.0,39.6685,39.7057,39.622,39.6871,78070.0
2024-05-29 10:30:00,42.63,42.63,42.54,42.56,77082.0,39.6778,39.6778,39.5941,39.6127,77082.0
2024-05-29 10:35:00,42.56,42.59,42.52,42.55,203391.0,39.6127,39.6406,39.5754,39.6034,203391.0
2024-05-29 10:40:00,42.56,42.61,42.55,42.58,49980.0,39.6127,39.6592,39.6034,39.6313,49980.0
2024-05-29 10:45:00,42.58,42.62,42.56,42.57,48633.0,39.6313,39.6685,39.6127,39.622,48633.0
2024-05-29 10:50:00,42.56,42.62,42.52,42.59,56055.0,39.6127,39.6685,39.5754,39.6406,56055.0
2024-05-29 10:55:00,42.58,42.65,42.56,42.56,42782.0,39.6313,39.6964,39.6127,39.6127,42782.0
2024-05-29 11:00:00,42.57,42.61,42.54,42.59,45217.0,39.622,39.6592,39.5941,39.6406,45217.0
2024-05-29 11:05:00,42.6,42.72,42.59,42.71,69794.0,39.6499,39.7616,39.6406,39.7523,69794.0
2024-05-29 11:10:00,42.71,42.74,42.66,42.71,50930.0,39.7523,39.7802,39.7057,39.7523,50930.0
2024-05-29 11:15:00,42.72,42.77,42.7,42.71,73091.0,39.7616,39.8081,39.743,39.7523,73091.0
2024-05-29 11:20:00,42.72,42.72,42.65,42.65,41197.0,39.7616,39.7616,39.6964,39.6964,41197.0
2024-05-29 11:25:00,42.64,42.65,42.61,42.65,35837.0,39.6871,39.6964,39.6592,39.6964,35837.0
2024-05-29 11:30:00,42.65,42.73,42.65,42.72,40317.0,39.6964,39.7709,39.6964,39.7616,40317.0
2024-05-29 11:35:00,42.73,42.74,42.63,42.67,25213.0,39.7709,39.7802,39.6778,39.715,25213.0
2024-05-29 11:40:00,42.67,42.72,42.67,42.69,34816.0,39.715,39.7616,39.715,39.7337,34816.0
2024-05-29 11:45:00,42.7,42.75,42.68,42.73,54482.0,39.743,39.7895,39.7244,39.7709,54482.0
2024-05-29 11:50:00,42.72,42.72,42.65,42.65,48269.0,39.7616,39.7616,39.6964,39.6964,48269.0
2024-05-29 11:55:00,42.65,42.68,42.61,42.64,35971.0,39.6964,39.7244,39.6592,39.6871,35971.0
2024-05-29 12:00:00,42.65,42.7,42.65,42.67,89518.0,39.6964,39.743,39.6964,39.715,89518.0
2024-05-29 12:05:00,42.68,42.69,42.66,42.69,24899.0,39.7244,39.7337,39.7057,39.7337,24899.0
2024-05-29 12:10:00,42.7,42.78,42.7,42.77,50351.0,39.743,39.8174,39.743,39.8081,50351.0
2024-05-29 12:15:00,42.76,42.77,42.67,42.69,53155.0,39.7988,39.8081,39.715,39.7337,53155.0
2024-05-29 12:20:00,42.68,42.68,42.65,42.65,19888.0,39.7244,39.7244,39.6964,39.6964,19888.0
2024-05-29 12:25:00,42.66,42.67,42.62,42.63,28894.0,39.7057,39.715,39.6685,39.6778,28894.0
2024-05-29 12:30:00,42.63,42.65,42.6,42.62,30758.0,39.6778,39.6964,39.6499,39.6685,30758.0
2024-05-29 12:35:00,42.61,42.62,42.55,42.55,11759.0,39.6592,39.6685,39.6034,39.6034,11759.0
2024-05-29 12:40:00,42.57,42.62,42.57,42.6,21003.0,39.622,39.6685,39.622,39.6499,21003.0
2024-05-29 12:45:00,42.61,42.61,42.57,42.59,20007.0,39.6592,39.6592,39.622,39.6406,20007.0
2024-05-29 12:50:00,42.58,42.58,42.52,42.56,27181.0,39.6313,39.6313,39.5754,39.6127,27181.0
2024-05-29 12:55:00,42.55,42.56,42.52,42.55,23498.0,39.6034,39.6127,39.5754,39.6034,23498.0
2024-05-29 13:00:00,42.55,42.66,42.54,42.63,222631.0,39.6034,39.7057,39.5941,39.6778,222631.0
2024-05-29 13:05:00,42.64,42.7,42.59,42.63,96219.0,39.6871,39.743,39.6406,39.6778,96219.0
2024-05-29 13:10:00,42.6,42.7,42.59,42.7,70230.0,39.6499,39.743,39.6406,39.743,70230.0
2024-05-29 13:15:00,42.7,42.71,42.67,42.69,30455.0,39.743,39.7523,39.715,39.7337,30455.0
2024-05-29 13:20:00,42.71,42.72,42.67,42.7,16332.0,39.7523,39.7616,39.715,39.743,16332.0
2024-05-29 13:25:00,42.71,42.71,42.63,42.63,12612.0,39.7523,39.7523,39.6778,39.6778,12612.0
2024-05-29 13:30:00,42.63,42.72,42.62,42.72,23877.0,39.6778,39.7616,39.6685,39.7616,23877.0
2024-05-29 13:35:00,42.72,42.79,42.71,42.73,105962.0,39.7616,39.8267,39.7523,39.7709,105962.0
2024-05-29 13:40:00,42.72,42.78,42.72,42.75,18346.0,39.7616,39.8174,39.7616,39.7895,18346.0
2024-05-29 13:45:00,42.75,42.76,42.7,42.71,22288.0,39.7895,39.7988,39.743,39.7523,22288.0
2024-05-29 13:50:00,42.69,42.7,42.59,42.59,68361.0,39.7337,39.743,39.6406,39.6406,68361.0
2024-05-29 13:55:00,42.6,42.63,42.59,42.62,35301.0,39.6499,39.6778,39.6406,39.6685,35301.0
2024-05-29 14:00:00,42.6,42.63,42.59,42.6,10969.0,39.6499,39.6778,39.6406,39.6499,10969.0
2024-05-29 14:05:00,42.61,42.65,42.57,42.6,41571.0,39.6592,39.6964,39.622,39.6499,41571.0
2024-05-29 14:10:00,42.59,42.63,42.58,42.61,33989.0,39.6406,39.6778,39.6313,39.6592,33989.0
2024-05-29 14:15:00,42.61,42.65,42.61,42.63,24044.0,39.6592,39.6964,39.6592,39.6778,24044.0
2024-05-29 14:20:00,42.64,42.66,42.63,42.64,22332.0,39.6871,39.7057,39.6778,39.6871,22332.0
2024-05-29 14:25:00,42.63,42.69,42.63,42.68,43447.0,39.6778,39.7337,39.6778,39.7244,43447.0
2024-05-29 14:30:00,42.71,42.75,42.69,42.72,37496.0,39.7523,39.7895,39.7337,39.7616,37496.0
2024-05-29 14:35:00,42.72,42.77,42.7,42.75,48039.0,39.7616,39.8081,39.743,39.7895,48039.0
2024-05-29 14:40:00,42.76,42.76,42.67,42.7,49528.0,39.7988,39.7988,39.715,39.743,49528.0
2024-05-29 14:45:00,42.71,42.8,42.71,42.75,167267.0,39.7523,39.836,39.7523,39.7895,167267.0
2024-05-29 14:50:00,42.77,42.77,42.73,42.74,49786.0,39.8081,39.8081,39.7709,39.7802,49786.0
2024-05-29 14:55:00,42.72,42.79,42.71,42.75,95055.0,39.7616,39.8267,39.7523,39.7895,95055.0
2024-05-29 15:00:00,42.75,42.76,42.72,42.73,20009.0,39.7895,39.7988,39.7616,39.7709,20009.0
2024-05-29 15:05:00,42.73,42.78,42.71,42.76,46149.0,39.7709,39.8174,39.7523,39.7988,46149.0
2024-05-29 15:10:00,42.76,42.79,42.72,42.72,28750.0,39.7988,39.8267,39.7616,39.7616,28750.0
2024-05-29 15:15:00,42.72,42.74,42.7,42.71,30323.0,39.7616,39.7802,39.743,39.7523,30323.0
2024-05-29 15:20:00,42.72,42.72,42.63,42.63,69978.0,39.7616,39.7616,39.6778,39.6778,69978.0
2024-05-29 15:25:00,42.62,42.67,42.59,42.65,120007.0,39.6685,39.715,39.6406,39.6964,120007.0
2024-05-29 15:30:00,42.66,42.71,42.66,42.68,50713.0,39.7057,39.7523,39.7057,39.7244,50713.0
2024-05-29 15:35:00,42.68,42.69,42.63,42.65,34258.0,39.7244,39.7337,39.6778,39.6964,34258.0
2024-05-29 15:40:00,42.65,42.72,42.64,42.71,43863.0,39.6964,39.7616,39.6871,39.7523,43863.0
2024-05-29 15:45:00,42.71,42.76,42.69,42.76,73689.0,39.7523,39.7988,39.7337,39.7988,73689.0
2024-05-29 15:50:00,42.76,42.93,42.74,42.91,240678.0,39.7988,39.957,39.7802,39.9384,240678.0
2024-05-29 15:55:00,42.9,42.93,42.82,42.84,322116.0,39.9291,39.957,39.8547,39.8733,322116.0
2024-05-30 09:30:00,43.04,43.25,43.01,43.25,415882.0,40.0594,40.2549,40.0315,40.2549,415882.0
2024-05-30 09:35:00,43.24,43.34,43.13,43.17,221453.0,40.2456,40.3387,40.1432,40.1804,221453.0
2024-05-30 09:40:00,43.17,43.2,43.11,43.17,118770.0,40.1804,40.2083,40.1246,40.1804,118770.0
2024-05-30 09:45:00,43.16,43.17,43.08,43.12,104410.0,40.1711,40.1804,40.0967,40.1339,104410.0
2024-05-30 09:50:00,43.12,43.18,43.11,43.15,68231.0,40.1339,40.1897,40.1246,40.1618,68231.0
2024-05-30 09:55:00,43.16,43.25,43.13,43.15,40629.0,40.1711,40.2549,40.1432,40.1618,40629.0
2024-05-30 10:00:00,43.15,43.25,43.12,43.16,166607.0,40.1618,40.2549,40.1339,40.1711,166607.0
2024-05-30 10:05:00,43.15,43.19,43.09,43.18,83852.0,40.1618,40.199,40.106,40.1897,83852.0
2024-05-30 10:10:00,43.18,43.4,43.17,43.3,232390.0,40.1897,40.3945,40.1804,40.3014,232390.0
2024-05-30 10:15:00,43.3,43.33,43.23,43.26,60642.0,40.3014,40.3293,40.2363,40.2642,60642.0
2024-05-30 10:20:00,43.27,43.3,43.18,43.22,114835.0,40.2735,40.3014,40.1897,40.227,114835.0
2024-05-30 10:25:00,43.22,43.29,43.19,43.24,63672.0,40.227,40.2921,40.199,40.2456,63672.0
2024-05-30 10:30:00,43.25,43.39,43.23,43.39,65923.0,40.2549,40.3852,40.2363,40.3852,65923.0
2024-05-30 10:35:00,43.39,43.48,43.34,43.47,129635.0,40.3852,40.469,40.3387,40.4596,129635.0
2024-05-30 10:40:00,43.48,43.57,43.45,43.49,43725.0,40.469,40.5527,40.441,40.4783,43725.0
2024-05-30 10:45:00,43.51,43.51,43.44,43.48,19423.0,40.4969,40.4969,40.4317,40.469,19423.0
2024-05-30 10:50:00,43.48,43.52,43.41,43.47,41362.0,40.469,40.5062,40.4038,40.4596,41362.0
2024-05-30 10:55:00,43.48,43.51,43.46,43.51,58206.0,40.469,40.4969,40.4503,40.4969,58206.0
2024-05-30 11:00:00,43.52,43.64,43.5,43.64,111704.0,40.5062,40.6179,40.4876,40.6179,111704.0
2024-05-30 11:05:00,43.63,43.68,43.55,43.56,165212.0,40.6086,40.6551,40.5341,40.5434,165212.0
2024-05-30 11:10:00,43.56,43.61,43.56,43.61,16181.0,40.5434,40.59,40.5434,40.59,16181.0
2024-05-30 11:15:00,43.62,43.62,43.49,43.5,22823.0,40.5993,40.5993,40.4783,40.4876,22823.0
2024-05-30 11:20:00,43.5,43.55,43.5,43.52,36229.0,40.4876,40.5341,40.4876,40.5062,36229.0
2024-05-30 11:25:00,43.52,43.52,43.44,43.45,58550.0,40.5062,40.5062,40.4317,40.441,58550.0
2024-05-30 11:30:00,43.45,43.47,43.39,43.39,46423.0,40.441,40.4596,40.3852,40.3852,46423.0
2024-05-30 11:35:00,43.38,43.44,43.37,43.4,15921.0,40.3759,40.4317,40.3666,40.3945,15921.0
2024-05-30 11:40:00,43.39,43.41,43.35,43.41,19875.0,40.3852,40.4038,40.348,40.4038,19875.0
2024-05-30 11:45:00,43.4,43.41,43.38,43.4,7689.0,40.3945,40.4038,40.3759,40.3945,7689.0
2024-05-30 11:50:00,43.4,43.44,43.38,43.43,8903.0,40.3945,40.4317,40.3759,40.4224,8903.0
2024-05-30 11:55:00,43.43,43.47,43.42,43.47,28654.0,40.4224,40.4596,40.4131,40.4596,28654.0
2024-05-30 12:00:00,43.47,43.47,43.36,43.37,20546.0,40.4596,40.4596,40.3573,40.3666,20546.0
2024-05-30 12:05:00,43.36,43.41,43.33,43.41,35545.0,40.3573,40.4038,40.3293,40.4038,35545.0
2024-05-30 12:10:00,43.41,43.41,43.38,43.38,17928.0,40.4038,40.4038,40.3759,40.3759,17928.0
2024-05-30 12:15:00,43.38,43.38,43.33,43.35,43233.0,40.3759,40.3759,40.3293,40.348,43233.0
2024-05-30 12:20:00,43.35,43.38,43.31,43.35,32582.0,40.348,40.3759,40.3107,40.348,32582.0
2024-05-30 12:25:00,43.35,43.41,43.35,43.4,15900.0,40.348,40.4038,40.348,40.3945,15900.0
2024-05-30 12:30:00,43.39,43.41,43.33,43.33,21706.0,40.3852,40.4038,40.3293,40.3293,21706.0
2024-05-30 12:35:00,43.33,43.35,43.31,43.34,13882.0,40.3293,40.348,40.3107,40.3387,13882.0
2024-05-30 12:40:00,43.37,43.39,43.37,43.37,10685.0,40.3666,40.3852,40.3666,40.3666,10685.0
2024-05-30 12:45:00,43.38,43.4,43.34,43.4,6267.0,40.3759,40.3945,40.3387,40.3945,6267.0
2024-05-30 12:50:00,43.4,43.41,43.32,43.36,45696.0,40.3945,40.4038,40.32,40.3573,45696.0
2024-05-30 12:55:00,43.36,43.39,43.36,43.36,14611.0,40.3573,40.3852,40.3573,40.3573,14611.0
2024-05-30 13:00:00,43.36,43.39,43.28,43.36,57975.0,40.3573,40.3852,40.2828,40.3573,57975.0
2024-05-30 13:05:00,43.37,43.37,43.29,43.31,24334.0,40.3666,40.3666,40.2921,40.3107,24334.0
2024-05-30 13:10:00,43.31,43.31,43.22,43.25,50384.0,40.3107,40.3107,40.227,40.2549,50384.0
2024-05-30 13:15:00,43.25,43.32,43.24,43.31,24121.0,40.2549,40.32,40.2456,40.3107,24121.0
2024-05-30 13:20:00,43.31,43.32,43.27,43.28,25955.0,40.3107,40.32,40.2735,40.2828,25955.0
2024-05-30 13:25:00,43.27,43.29,43.26,43.26,11694.0,40.2735,40.2921,40.2642,40.2642,11694.0
2024-05-30 13:30:00,43.25,43.27,43.22,43.27,43836.0,40.2549,40.2735,40.227,40.2735,43836.0
2024-05-30 13:35:00,43.28,43.3,43.25,43.26,9600.0,40.2828,40.3014,40.2549,40.2642,9600.0
2024-05-30 13:40:00,43.26,43.26,43.2,43.24,49507.0,40.2642,40.2642,40.2083,40.2456,49507.0
2024-05-30 13:45:00,43.24,43.31,43.23,43.31,27355.0,40.2456,40.3107,40.2363,40.3107,27355.0
2024-05-30 13:50:00,43.3,43.36,43.3,43.33,14591.0,40.3014,40.3573,40.3014,40.3293,14591.0
2024-05-30 13:55:00,43.33,43.35,43.31,43.32,10850.0,40.3293,40.348,40.3107,40.32,10850.0
2024-05-30 14:00:00,43.34,43.39,43.31,43.39,42896.0,40.3387,40.3852,40.3107,40.3852,42896.0
2024-05-30 14:05:00,43.39,43.4,43.35,43.37,27387.0,40.3852,40.3945,40.348,40.3666,27387.0
2024-05-30 14:10:00,43.37,43.42,43.36,43.41,11700.0,40.3666,40.4131,40.3573,40.4038,11700.0
2024-05-30 14:15:00,43.41,43.55,43.39,43.41,226208.0,40.4038,40.5341,40.3852,40.4038,226208.0
2024-05-30 14:20:00,43.4,43.48,43.4,43.45,38326.0,40.3945,40.469,40.3945,40.441,38326.0
2024-05-30 14:25:00,43.45,43.51,43.44,43.44,21650.0,40.441,40.4969,40.4317,40.4317,21650.0
2024-05-30 14:30:00,43.45,43.45,43.39,43.43,61842.0,40.441,40.441,40.3852,40.4224,61842.0
2024-05-30 14:35:00,43.44,43.49,43.43,43.47,68425.0,40.4317,40.4783,40.4224,40.4596,68425.0
2024-05-30 14:40:00,43.46,43.49,43.45,43.48,12300.0,40.4503,40.4783,40.441,40.469,12300.0
2024-05-30 14:45:00,43.47,43.52,43.45,43.5,35368.0,40.4596,40.5062,40.441,40.4876,35368.0
2024-05-30 14:50:00,43.51,43.51,43.46,43.5,31718.0,40.4969,40.4969,40.4503,40.4876,31718.0
2024-05-30 14:55:00,43.48,43.53,43.47,43.47,33927.0,40.469,40.5155,40.4596,40.4596,33927.0
2024-05-30 15:00:00,43.47,43.55,43.45,43.53,19389.0,40.4596,40.5341,40.441,40.5155,19389.0
2024-05-30 15:05:00,43.51,43.53,43.47,43.51,36213.0,40.4969,40.5155,40.4596,40.4969,36213.0
2024-05-30 15:10:00,43.51,43.52,43.49,43.5,19259.0,40.4969,40.5062,40.4783,40.4876,19259.0
2024-05-30 15:15:00,43.5,43.54,43.47,43.53,52220.0,40.4876,40.5248,40.4596,40.5155,52220.0
2024-05-30 15:20:00,43.53,43.73,43.53,43.73,211550.0,40.5155,40.7016,40.5155,40.7016,211550.0
2024-05-30 15:25:00,43.72,43.73,43.63,43.63,59104.0,40.6923,40.7016,40.6086,40.6086,59104.0
2024-05-30 15:30:00,43.62,43.74,43.59,43.74,103831.0,40.5993,40.711,40.5713,40.711,103831.0
2024-05-30 15:35:00,43.74,43.81,43.74,43.76,74319.0,40.711,40.7761,40.711,40.7296,74319.0
2024-05-30 15:40:00,43.76,43.83,43.74,43.78,97887.0,40.7296,40.7947,40.711,40.7482,97887.0
2024-05-30 15:45:00,43.78,44.03,43.78,43.99,425979.0,40.7482,40.9809,40.7482,40.9436,425979.0
2024-05-30 15:50:00,43.99,44.03,43.71,43.73,367771.0,40.9436,40.9809,40.683,40.7016,367771.0
2024-05-30 15:55:00,43.73,43.82,43.62,43.78,509344.0,40.7016,40.7854,40.5993,40.7482,509344.0
2024-05-31 09:30:00,43.78,43.92,43.73,43.91,199774.0,40.7482,40.8785,40.7016,40.8692,199774.0
2024-05-31 09:35:00,43.91,43.91,43.73,43.75,84227.0,40.8692,40.8692,40.7016,40.7203,84227.0
2024-05-31 09:40:00,43.73,43.76,43.66,43.72,93167.0,40.7016,40.7296,40.6365,40.6923,93167.0
2024-05-31 09:45:00,43.72,43.98,43.72,43.87,310608.0,40.6923,40.9343,40.6923,40.8319,310608.0
2024-05-31 09:50:00,43.86,44.07,43.86,44.07,167973.0,40.8226,41.0181,40.8226,41.0181,167973.0
2024-05-31 09:55:00,44.08,44.14,44.01,44.07,85098.0,41.0274,41.0833,40.9623,41.0181,85098.0
2024-05-31 10:00:00,44.08,44.25,44.08,44.11,173518.0,41.0274,41.1856,41.0274,41.0553,173518.0
2024-05-31 10:05:00,44.12,44.16,44.05,44.08,60073.0,41.0646,41.1019,40.9995,41.0274,60073.0
2024-05-31 10:10:00,44.1,44.35,44.09,44.33,163734.0,41.046,41.2787,41.0367,41.2601,163734.0
2024-05-31 10:15:00,44.34,44.47,44.3,44.45,232180.0,41.2694,41.3904,41.2322,41.3718,232180.0
2024-05-31 10:20:00,44.45,44.67,44.38,44.64,241179.0,41.3718,41.5765,41.3066,41.5486,241179.0
2024-05-31 10:25:00,44.64,44.67,44.55,44.65,122183.0,41.5486,41.5765,41.4649,41.5579,122183.0
2024-05-31 10:30:00,44.66,44.87,44.66,44.84,269036.0,41.5672,41.7627,41.5672,41.7348,269036.0
2024-05-31 10:35:00,44.84,44.91,44.78,44.79,158941.0,41.7348,41.7999,41.6789,41.6882,158941.0
2024-05-31 10:40:00,44.81,44.92,44.79,44.88,85574.0,41.7069,41.8092,41.6882,41.772,85574.0
2024-05-31 10:45:00,44.89,44.95,44.83,44.91,46776.0,41.7813,41.8372,41.7255,41.7999,46776.0
2024-05-31 10:50:00,44.91,44.93,44.86,44.91,55871.0,41.7999,41.8185,41.7534,41.7999,55871.0
2024-05-31 10:55:00,44.9,44.93,44.73,44.81,166989.0,41.7906,41.8185,41.6324,41.7069,166989.0
2024-05-31 11:00:00,44.81,44.98,44.81,44.95,132756.0,41.7069,41.8651,41.7069,41.8372,132756.0
2024-05-31 11:05:00,44.94,45.01,44.92,44.94,116734.0,41.8278,41.893,41.8092,41.8278,116734.0
2024-05-31 11:10:00,44.94,45.02,44.89,44.98,105207.0,41.8278,41.9023,41.7813,41.8651,105207.0
2024-05-31 11:15:00,44.95,45.05,44.94,45.02,56401.0,41.8372,41.9302,41.8278,41.9023,56401.0
2024-05-31 11:20:00,45.04,45.07,44.98,45.01,51804.0,41.9209,41.9488,41.8651,41.893,51804.0
2024-05-31 11:25:00,45.02,45.07,45.02,45.04,71465.0,41.9023,41.9488,41.9023,41.9209,71465.0
2024-05-31 11:30:00,45.06,45.18,45.06,45.12,306475.0,41.9395,42.0512,41.9395,41.9954,306475.0
2024-05-31 11:35:00,45.1,45.13,45.02,45.12,122738.0,41.9768,42.0047,41.9023,41.9954,122738.0
2024-05-31 11:40:00,45.13,45.13,45.07,45.12,36202.0,42.0047,42.0047,41.9488,41.9954,36202.0
2024-05-31 11:45:00,45.14,45.14,45.06,45.14,27801.0,42.014,42.014,41.9395,42.014,27801.0
2024-05-31 11:50:00,45.13,45.23,45.1,45.22,59422.0,42.0047,42.0978,41.9768,42.0885,59422.0
2024-05-31 11:55:00,45.21,45.24,45.18,45.21,80022.0,42.0792,42.1071,42.0512,42.0792,80022.0
2024-05-31 12:00:00,45.21,45.27,45.16,45.22,204506.0,42.0792,42.135,42.0326,42.0885,204506.0
2024-05-31 12:05:00,45.22,45.28,45.2,45.27,48370.0,42.0885,42.1443,42.0698,42.135,48370.0
2024-05-31 12:10:00,45.27,45.34,45.26,45.33,146057.0,42.135,42.2001,42.1257,42.1908,146057.0
2024-05-31 12:15:00,45.33,45.41,45.31,45.38,166215.0,42.1908,42.2653,42.1722,42.2374,166215.0
2024-05-31 12:20:00,45.38,45.49,45.37,45.37,123458.0,42.2374,42.3398,42.2281,42.2281,123458.0
2024-05-31 12:25:00,45.38,45.42,45.36,45.4,75832.0,42.2374,42.2746,42.2188,42.256,75832.0
2024-05-31 12:30:00,45.4,45.4,45.34,45.39,43216.0,42.256,42.256,42.2001,42.2467,43216.0
2024-05-31 12:35:00,45.39,45.43,45.31,45.31,60814.0,42.2467,42.2839,42.1722,42.1722,60814.0
2024-05-31 12:40:00,45.31,45.34,45.23,45.26,73153.0,42.1722,42.2001,42.0978,42.1257,73153.0
2024-05-31 12:45:00,45.26,45.33,45.23,45.3,47550.0,42.1257,42.1908,42.0978,42.1629,47550.0
2024-05-31 12:50:00,45.35,45.36,45.25,45.28,19215.0,42.2095,42.2188,42.1164,42.1443,19215.0
2024-05-31 12:55:00,45.29,45.29,45.24,45.24,32698.0,42.1536,42.1536,42.1071,42.1071,32698.0
2024-05-31 13:00:00,45.24,45.26,45.14,45.18,75774.0,42.1071,42.1257,42.014,42.0512,75774.0
2024-05-31 13:05:00,45.19,45.2,45.13,45.13,41219.0,42.0605,42.0698,42.0047,42.0047,41219.0
2024-05-31 13:10:00,45.14,45.14,45.09,45.1,37457.0,42.014,42.014,41.9675,41.9768,37457.0
2024-05-31 13:15:00,45.09,45.1,45.02,45.03,260055.0,41.9675,41.9768,41.9023,41.9116,260055.0
2024-05-31 13:20:00,45.02,45.04,44.96,44.97,38037.0,41.9023,41.9209,41.8465,41.8558,38037.0
2024-05-31 13:25:00,44.96,44.96,44.92,44.94,85098.0,41.8465,41.8465,41.8092,41.8278,85098.0
2024-05-31 13:30:00,44.94,44.99,44.9,44.97,51017.0,41.8278,41.8744,41.7906,41.8558,51017.0
2024-05-31 13:35:00,44.97,45.0,44.97,45.0,50055.0,41.8558,41.8837,41.8558,41.8837,50055.0
2024-05-31 13:40:00,45.01,45.06,45.0,45.0,28537.0,41.893,41.9395,41.8837,41.8837,28537.0
2024-05-31 13:45:00,44.98,45.0,44.94,44.95,58348.0,41.8651,41.8837,41.8278,41.8372,58348.0
2024-05-31 13:50:00,44.97,45.05,44.93,45.03,103261.0,41.8558,41.9302,41.8185,41.9116,103261.0
2024-05-31 13:55:00,45.02,45.04,44.97,45.02,55019.0,41.9023,41.9209,41.8558,41.9023,55019.0
2024-05-31 14:00:00,45.02,45.09,45.02,45.08,26939.0,41.9023,41.9675,41.9023,41.9582,26939.0
2024-05-31 14:05:00,45.08,45.11,45.06,45.1,18464.0,41.9582,41.9861,41.9395,41.9768,18464.0
2024-05-31 14:10:00,45.09,45.11,45.0,45.08,75618.0,41.9675,41.9861,41.8837,41.9582,75618.0
2024-05-31 14:15:00,45.08,45.08,45.02,45.03,25598.0,41.9582,41.9582,41.9023,41.9116,25598.0
2024-05-31 14:20:00,45.04,45.07,45.03,45.05,19187.0,41.9209,41.9488,41.9116,41.9302,19187.0
2024-05-31 14:25:00,45.04,45.13,45.04,45.13,38382.0,41.9209,42.0047,41.9209,42.0047,38382.0
2024-05-31 14:30:00,45.12,45.16,45.09,45.15,50662.0,41.9954,42.0326,41.9675,42.0233,50662.0
2024-05-31 14:35:00,45.14,45.14,45.07,45.08,37933.0,42.014,42.014,41.9488,41.9582,37933.0
2024-05-31 14:40:00,45.09,45.09,44.92,44.92,98035.0,41.9675,41.9675,41.8092,41.8092,98035.0
2024-05-31 14:45:00,44.92,45.0,44.91,44.99,55173.0,41.8092,41.8837,41.7999,41.8744,55173.0
2024-05-31 14:50:00,44.99,45.09,44.99,45.05,25256.0,41.8744,41.9675,41.8744,41.9302,25256.0
2024-05-31 14:55:00,45.04,45.04,44.95,44.97,18970.0,41.9209,41.9209,41.8372,41.8558,18970.0
2024-05-31 15:00:00,44.99,45.03,44.95,44.96,61356.0,41.8744,41.9116,41.8372,41.8465,61356.0
2024-05-31 15:05:00,44.95,44.95,44.83,44.83,61335.0,41.8372,41.8372,41.7255,41.7255,61335.0
2024-05-31 15:10:00,44.84,44.85,44.77,44.78,52674.0,41.7348,41.7441,41.6696,41.6789,52674.0
2024-05-31 15:15:00,44.78,44.82,44.77,44.77,28104.0,41.6789,41.7162,41.6696,41.6696,28104.0
2024-05-31 15:20:00,44.76,44.76,44.65,44.65,61798.0,41.6603,41.6603,41.5579,41.5579,61798.0
2024-05-31 15:25:00,44.65,44.7,44.61,44.7,41193.0,41.5579,41.6045,41.5207,41.6045,41193.0
2024-05-31 15:30:00,44.71,44.74,44.58,44.62,87590.0,41.6138,41.6417,41.4928,41.53,87590.0
2024-05-31 15:35:00,44.62,44.62,44.58,44.59,74299.0,41.53,41.53,41.4928,41.5021,74299.0
2024-05-31 15:40:00,44.58,44.58,44.35,44.36,95674.0,41.4928,41.4928,41.2787,41.288,95674.0
2024-05-31 15:45:00,44.38,44.39,44.21,44.22,128734.0,41.3066,41.3159,41.1484,41.1577,128734.0
2024-05-31 15:50:00,44.22,44.24,43.96,44.02,930698.0,41.1577,41.1763,40.9157,40.9716,930698.0
2024-05-31 15:55:00,44.02,44.04,43.81,43.84,477081.0,40.9716,40.9902,40.7761,40.804,477081.0
2024-06-03 09:30:00,43.27,43.33,43.18,43.24,375815.0,40.2735,40.3293,40.1897,40.2456,375815.0
2024-06-03 09:35:00,43.24,43.32,43.19,43.2,140642.0,40.2456,40.32,40.199,40.2083,140642.0
2024-06-03 09:40:00,43.21,43.23,43.1,43.18,291824.0,40.2177,40.2363,40.1153,40.1897,291824.0
2024-06-03 09:45:00,43.18,43.2,43.07,43.19,110629.0,40.1897,40.2083,40.0873,40.199,110629.0
2024-06-03 09:50:00,43.19,43.45,43.18,43.39,173984.0,40.199,40.441,40.1897,40.3852,173984.0
2024-06-03 09:55:00,43.38,43.54,43.36,43.44,212808.0,40.3759,40.5248,40.3573,40.4317,212808.0
2024-06-03 10:00:00,43.37,43.51,43.03,43.45,658088.0,40.3666,40.4969,40.0501,40.441,658088.0
2024-06-03 10:05:00,43.44,43.54,43.38,43.54,102775.0,40.4317,40.5248,40.3759,40.5248,102775.0
2024-06-03 10:10:00,43.53,43.57,43.35,43.36,52183.0,40.5155,40.5527,40.348,40.3573,52183.0
2024-06-03 10:15:00,43.34,43.4,43.3,43.35,45005.0,40.3387,40.3945,40.3014,40.348,45005.0
2024-06-03 10:20:00,43.35,43.44,43.29,43.36,84318.0,40.348,40.4317,40.2921,40.3573,84318.0
2024-06-03 10:25:00,43.35,43.36,43.29,43.34,51580.0,40.348,40.3573,40.2921,40.3387,51580.0
2024-06-03 10:30:00,43.33,43.46,43.33,43.43,39207.0,40.3293,40.4503,40.3293,40.4224,39207.0
2024-06-03 10:35:00,43.44,43.57,43.42,43.52,74227.0,40.4317,40.5527,40.4131,40.5062,74227.0
2024-06-03 10:40:00,43.53,43.57,43.45,43.55,59473.0,40.5155,40.5527,40.441,40.5341,59473.0
2024-06-03 10:45:00,43.54,43.76,43.54,43.76,50816.0,40.5248,40.7296,40.5248,40.7296,50816.0
2024-06-03 10:50:00,43.75,43.9,43.74,43.9,57358.0,40.7203,40.8599,40.711,40.8599,57358.0
2024-06-03 10:55:00,43.9,43.93,43.83,43.84,112423.0,40.8599,40.8878,40.7947,40.804,112423.0
2024-06-03 11:00:00,43.85,43.95,43.85,43.92,47989.0,40.8133,40.9064,40.8133,40.8785,47989.0
2024-06-03 11:05:00,43.92,43.96,43.81,43.81,37862.0,40.8785,40.9157,40.7761,40.7761,37862.0
2024-06-03 11:10:00,43.81,43.86,43.78,43.86,29513.0,40.7761,40.8226,40.7482,40.8226,29513.0
2024-06-03 11:15:00,43.85,43.87,43.74,43.77,45820.0,40.8133,40.8319,40.711,40.7389,45820.0
2024-06-03 11:20:00,43.76,43.76,43.7,43.7,25944.0,40.7296,40.7296,40.6737,40.6737,25944.0
2024-06-03 11:25:00,43.7,43.73,43.66,43.72,15972.0,40.6737,40.7016,40.6365,40.6923,15972.0
2024-06-03 11:30:00,43.72,43.76,43.67,43.76,70330.0,40.6923,40.7296,40.6458,40.7296,70330.0
2024-06-03 11:35:00,43.78,43.8,43.62,43.71,48503.0,40.7482,40.7668,40.5993,40.683,48503.0
2024-06-03 11:40:00,43.72,43.78,43.69,43.7,31311.0,40.6923,40.7482,40.6644,40.6737,31311.0
2024-06-03 11:45:00,43.69,43.82,43.69,43.76,27644.0,40.6644,40.7854,40.6644,40.7296,27644.0
2024-06-03 11:50:00,43.76,43.8,43.68,43.72,19899.0,40.7296,40.7668,40.6551,40.6923,19899.0
2024-06-03 11:55:00,43.72,43.8,43.72,43.78,39995.0,40.6923,40.7668,40.6923,40.7482,39995.0
2024-06-03 12:00:00,43.77,43.9,43.71,43.83,31025.0,40.7389,40.8599,40.683,40.7947,31025.0
2024-06-03 12:05:00,43.83,43.93,43.81,43.9,32208.0,40.7947,40.8878,40.7761,40.8599,32208.0
2024-06-03 12:10:00,43.88,44.19,43.85,44.18,158982.0,40.8413,41.1298,40.8133,41.1205,158982.0
2024-06-03 12:15:00,44.15,44.2,44.07,44.19,95392.0,41.0926,41.1391,41.0181,41.1298,95392.0
2024-06-03 12:20:00,44.19,44.31,44.15,44.26,46021.0,41.1298,41.2415,41.0926,41.1949,46021.0
2024-06-03 12:25:00,44.27,44.29,44.18,44.26,36988.0,41.2042,41.2229,41.1205,41.1949,36988.0
2024-06-03 12:30:00,44.25,44.39,44.2,44.38,84185.0,41.1856,41.3159,41.1391,41.3066,84185.0
2024-06-03 12:35:00,44.37,44.38,44.19,44.21,64374.0,41.2973,41.3066,41.1298,41.1484,64374.0
2024-06-03 12:40:00,44.21,44.26,44.18,44.25,16315.0,41.1484,41.1949,41.1205,41.1856,16315.0
2024-06-03 12:45:00,44.26,44.28,44.19,44.25,25912.0,41.1949,41.2136,41.1298,41.1856,25912.0
2024-06-03 12:50:00,44.26,44.41,44.24,44.28,33000.0,41.1949,41.3346,41.1763,41.2136,33000.0
2024-06-03 12:55:00,44.26,44.35,44.26,44.34,15503.0,41.1949,41.2787,41.1949,41.2694,15503.0
2024-06-03 13:00:00,44.34,44.4,44.31,44.36,43915.0,41.2694,41.3252,41.2415,41.288,43915.0
2024-06-03 13:05:00,44.37,44.42,44.3,44.41,27858.0,41.2973,41.3439,41.2322,41.3346,27858.0
2024-06-03 13:10:00,44.41,44.56,44.4,44.43,200044.0,41.3346,41.4742,41.3252,41.3532,200044.0
2024-06-03 13:15:00,44.44,44.44,44.28,44.31,32893.0,41.3625,41.3625,41.2136,41.2415,32893.0
2024-06-03 13:20:00,44.31,44.32,44.22,44.25,131898.0,41.2415,41.2508,41.1577,41.1856,131898.0
2024-06-03 13:25:00,44.25,44.26,44.11,44.12,59560.0,41.1856,41.1949,41.0553,41.0646,59560.0
2024-06-03 13:30:00,44.11,44.12,43.99,44.02,69400.0,41.0553,41.0646,40.9436,40.9716,69400.0
2024-06-03 13:35:00,44.03,44.07,43.95,43.97,33039.0,40.9809,41.0181,40.9064,40.925,33039.0
2024-06-03 13:40:00,43.98,43.99,43.9,43.92,25183.0,40.9343,40.9436,40.8599,40.8785,25183.0
2024-06-03 13:45:00,43.92,43.96,43.9,43.95,26129.0,40.8785,40.9157,40.8599,40.9064,26129.0
2024-06-03 13:50:00,43.94,44.01,43.93,43.99,30978.0,40.8971,40.9623,40.8878,40.9436,30978.0
2024-06-03 13:55:00,43.98,44.05,43.97,44.0,43244.0,40.9343,40.9995,40.925,40.9529,43244.0
2024-06-03 14:00:00,44.01,44.01,43.95,43.96,23803.0,40.9623,40.9623,40.9064,40.9157,23803.0
2024-06-03 14:05:00,43.97,44.0,43.92,43.97,16082.0,40.925,40.9529,40.8785,40.925,16082.0
2024-06-03 14:10:00,43.96,44.13,43.93,44.13,66853.0,40.9157,41.0739,40.8878,41.0739,66853.0
2024-06-03 14:15:00,44.12,44.12,44.03,44.05,31159.0,41.0646,41.0646,40.9809,40.9995,31159.0
2024-06-03 14:20:00,44.05,44.05,43.94,43.98,38310.0,40.9995,40.9995,40.8971,40.9343,38310.0
2024-06-03 14:25:00,43.98,44.08,43.94,44.08,36804.0,40.9343,41.0274,40.8971,41.0274,36804.0
2024-06-03 14:30:00,44.08,44.08,43.99,43.99,20493.0,41.0274,41.0274,40.9436,40.9436,20493.0
2024-06-03 14:35:00,43.99,44.03,43.95,43.95,57030.0,40.9436,40.9809,40.9064,40.9064,57030.0
2024-06-03 14:40:00,43.95,43.99,43.86,43.95,121827.0,40.9064,40.9436,40.8226,40.9064,121827.0
2024-06-03 14:45:00,43.96,43.97,43.93,43.93,17412.0,40.9157,40.925,40.8878,40.8878,17412.0
2024-06-03 14:50:00,43.94,44.05,43.94,44.03,51473.0,40.8971,40.9995,40.8971,40.9809,51473.0
2024-06-03 14:55:00,44.03,44.06,43.97,43.97,21102.0,40.9809,41.0088,40.925,40.925,21102.0
2024-06-03 15:00:00,43.99,44.01,43.92,43.96,22880.0,40.9436,40.9623,40.8785,40.9157,22880.0
2024-06-03 15:05:00,43.95,44.0,43.94,43.97,21460.0,40.9064,40.9529,40.8971,40.925,21460.0
2024-06-03 15:10:00,43.99,43.99,43.9,43.91,29579.0,40.9436,40.9436,40.8599,40.8692,29579.0
2024-06-03 15:15:00,43.94,43.94,43.88,43.89,26150.0,40.8971,40.8971,40.8413,40.8506,26150.0
2024-06-03 15:20:00,43.89,43.9,43.81,43.84,32819.0,40.8506,40.8599,40.7761,40.804,32819.0
2024-06-03 15:25:00,43.83,43.85,43.79,43.84,15539.0,40.7947,40.8133,40.7575,40.804,15539.0
2024-06-03 15:30:00,43.83,43.91,43.81,43.81,19656.0,40.7947,40.8692,40.7761,40.7761,19656.0
2024-06-03 15:35:00,43.8,43.93,43.8,43.92,43341.0,40.7668,40.8878,40.7668,40.8785,43341.0
2024-06-03 15:40:00,43.92,43.95,43.84,43.89,28406.0,40.8785,40.9064,40.804,40.8506,28406.0
2024-06-03 15:45:00,43.89,43.89,43.79,43.8,29258.0,40.8506,40.8506,40.7575,40.7668,29258.0
2024-06-03 15:50:00,43.79,43.86,43.74,43.76,101217.0,40.7575,40.8226,40.711,40.7296,101217.0
2024-06-03 15:55:00,43.75,43.75,43.53,43.54,163137.0,40.7203,40.7203,40.5155,40.5248,163137.0
2024-06-04 09:30:00,43.62,43.85,43.56,43.82,382352.0,40.5993,40.8133,40.5434,40.7854,382352.0
2024-06-04 09:35:00,43.82,43.88,43.66,43.66,172726.0,40.7854,40.8413,40.6365,40.6365,172726.0
2024-06-04 09:40:00,43.68,43.76,43.67,43.73,62333.0,40.6551,40.7296,40.6458,40.7016,62333.0
2024-06-04 09:45:00,43.73,43.74,43.65,43.72,79663.0,40.7016,40.711,40.6272,40.6923,79663.0
2024-06-04 09:50:00,43.71,43.75,43.67,43.73,51251.0,40.683,40.7203,40.6458,40.7016,51251.0
2024-06-04 09:55:00,43.73,43.89,43.69,43.79,93478.0,40.7016,40.8506,40.6644,40.7575,93478.0
2024-06-04 10:00:00,43.78,43.78,43.5,43.65,474490.0,40.7482,40.7482,40.4876,40.6272,474490.0
2024-06-04 10:05:00,43.65,43.86,43.65,43.82,273193.0,40.6272,40.8226,40.6272,40.7854,273193.0
2024-06-04 10:10:00,43.83,43.95,43.74,43.89,93285.0,40.7947,40.9064,40.711,40.8506,93285.0
2024-06-04 10:15:00,43.9,43.92,43.76,43.78,59243.0,40.8599,40.8785,40.7296,40.7482,59243.0
2024-06-04 10:20:00,43.8,43.89,43.71,43.86,126862.0,40.7668,40.8506,40.683,40.8226,126862.0
2024-06-04 10:25:00,43.86,43.86,43.7,43.71,90343.0,40.8226,40.8226,40.6737,40.683,90343.0
2024-06-04 10:30:00,43.71,43.74,43.59,43.71,191779.0,40.683,40.711,40.5713,40.683,191779.0
2024-06-04 10:35:00,43.69,43.78,43.66,43.66,121284.0,40.6644,40.7482,40.6365,40.6365,121284.0
2024-06-04 10:40:00,43.65,43.65,43.55,43.6,115147.0,40.6272,40.6272,40.5341,40.5806,115147.0
2024-06-04 10:45:00,43.59,43.71,43.57,43.68,172022.0,40.5713,40.683,40.5527,40.6551,172022.0
2024-06-04 10:50:00,43.69,43.74,43.64,43.68,191193.0,40.6644,40.711,40.6179,40.6551,191193.0
2024-06-04 10:55:00,43.69,43.82,43.69,43.79,206908.0,40.6644,40.7854,40.6644,40.7575,206908.0
2024-06-04 11:00:00,43.79,43.82,43.72,43.76,157917.0,40.7575,40.7854,40.6923,40.7296,157917.0
2024-06-04 11:05:00,43.78,43.84,43.74,43.76,90708.0,40.7482,40.804,40.711,40.7296,90708.0
2024-06-04 11:10:00,43.75,43.84,43.68,43.83,86181.0,40.7203,40.804,40.6551,40.7947,86181.0
2024-06-04 11:15:00,43.83,43.84,43.7,43.72,67820.0,40.7947,40.804,40.6737,40.6923,67820.0
2024-06-04 11:20:00,43.72,43.72,43.62,43.69,93429.0,40.6923,40.6923,40.5993,40.6644,93429.0
2024-06-04 11:25:00,43.69,43.79,43.68,43.79,131198.0,40.6644,40.7575,40.6551,40.7575,131198.0
2024-06-04 11:30:00,43.8,43.91,43.79,43.87,294619.0,40.7668,40.8692,40.7575,40.8319,294619.0
2024-06-04 11:35:00,43.86,43.91,43.82,43.86,75823.0,40.8226,40.8692,40.7854,40.8226,75823.0
2024-06-04 11:40:00,43.86,43.87,43.79,43.82,141387.0,40.8226,40.8319,40.7575,40.7854,141387.0
2024-06-04 11:45:00,43.82,43.86,43.79,43.84,74840.0,40.7854,40.8226,40.7575,40.804,74840.0
2024-06-04 11:50:00,43.83,43.84,43.78,43.79,63447.0,40.7947,40.804,40.7482,40.7575,63447.0
2024-06-04 11:55:00,43.79,43.88,43.79,43.87,93327.0,40.7575,40.8413,40.7575,40.8319,93327.0
2024-06-04 12:00:00,43.86,43.9,43.81,43.82,119212.0,40.8226,40.8599,40.7761,40.7854,119212.0
2024-06-04 12:05:00,43.83,43.93,43.82,43.9,155385.0,40.7947,40.8878,40.7854,40.8599,155385.0
2024-06-04 12:10:00,43.9,43.93,43.87,43.88,47144.0,40.8599,40.8878,40.8319,40.8413,47144.0
2024-06-04 12:15:00,43.89,43.93,43.86,43.88,64211.0,40.8506,40.8878,40.8226,40.8413,64211.0
2024-06-04 12:20:00,43.89,43.92,43.85,43.86,35519.0,40.8506,40.8785,40.8133,40.8226,35519.0
2024-06-04 12:25:00,43.86,43.88,43.75,43.77,70062.0,40.8226,40.8413,40.7203,40.7389,70062.0
2024-06-04 12:30:00,43.76,43.8,43.75,43.78,38127.0,40.7296,40.7668,40.7203,40.7482,38127.0
2024-06-04 12:35:00,43.77,43.83,43.74,43.74,64140.0,40.7389,40.7947,40.711,40.711,64140.0
2024-06-04 12:40:00,43.75,43.76,43.61,43.63,76361.0,40.7203,40.7296,40.59,40.6086,76361.0
2024-06-04 12:45:00,43.63,43.63,43.56,43.59,38363.0,40.6086,40.6086,40.5434,40.5713,38363.0
2024-06-04 12:50:00,43.6,43.76,43.6,43.68,81198.0,40.5806,40.7296,40.5806,40.6551,81198.0
2024-06-04 12:55:00,43.68,43.68,43.64,43.68,27853.0,40.6551,40.6551,40.6179,40.6551,27853.0
2024-06-04 13:00:00,43.67,43.73,43.66,43.69,39344.0,40.6458,40.7016,40.6365,40.6644,39344.0
2024-06-04 13:05:00,43.68,43.82,43.68,43.78,52204.0,40.6551,40.7854,40.6551,40.7482,52204.0
2024-06-04 13:10:00,43.78,43.78,43.67,43.68,65626.0,40.7482,40.7482,40.6458,40.6551,65626.0
2024-06-04 13:15:00,43.69,43.71,43.64,43.65,27842.0,40.6644,40.683,40.6179,40.6272,27842.0
2024-06-04 13:20:00,43.65,43.69,43.62,43.68,70668.0,40.6272,40.6644,40.5993,40.6551,70668.0
2024-06-04 13:25:00,43.69,43.75,43.61,43.62,45675.0,40.6644,40.7203,40.59,40.5993,45675.0
2024-06-04 13:30:00,43.6,43.72,43.59,43.72,61430.0,40.5806,40.6923,40.5713,40.6923,61430.0
2024-06-04 13:35:00,43.71,43.72,43.67,43.69,101391.0,40.683,40.6923,40.6458,40.6644,101391.0
2024-06-04 13:40:00,43.68,43.71,43.63,43.71,39400.0,40.6551,40.683,40.6086,40.683,39400.0
2024-06-04 13:45:00,43.71,43.71,43.65,43.68,21150.0,40.683,40.683,40.6272,40.6551,21150.0
2024-06-04 13:50:00,43.68,43.7,43.64,43.64,23012.0,40.6551,40.6737,40.6179,40.6179,23012.0
2024-06-04 13:55:00,43.64,43.71,43.62,43.67,42836.0,40.6179,40.683,40.5993,40.6458,42836.0
2024-06-04 14:00:00,43.67,43.68,43.61,43.61,19086.0,40.6458,40.6551,40.59,40.59,19086.0
2024-06-04 14:05:00,43.62,43.64,43.59,43.6,23544.0,40.5993,40.6179,40.5713,40.5806,23544.0
2024-06-04 14:10:00,43.62,43.62,43.52,43.52,36783.0,40.5993,40.5993,40.5062,40.5062,36783.0
2024-06-04 14:15:00,43.52,43.52,43.35,43.39,104977.0,40.5062,40.5062,40.348,40.3852,104977.0
2024-06-04 14:20:00,43.38,43.39,43.22,43.23,76536.0,40.3759,40.3852,40.227,40.2363,76536.0
2024-06-04 14:25:00,43.22,43.33,43.17,43.17,98580.0,40.227,40.3293,40.1804,40.1804,98580.0
2024-06-04 14:30:00,43.17,43.26,43.14,43.24,89215.0,40.1804,40.2642,40.1525,40.2456,89215.0
2024-06-04 14:35:00,43.23,43.25,43.2,43.21,83067.0,40.2363,40.2549,40.2083,40.2177,83067.0
2024-06-04 14:40:00,43.22,43.25,43.13,43.13,83820.0,40.227,40.2549,40.1432,40.1432,83820.0
2024-06-04 14:45:00,43.15,43.16,43.1,43.13,81684.0,40.1618,40.1711,40.1153,40.1432,81684.0
2024-06-04 14:50:00,43.13,43.17,43.09,43.17,37317.0,40.1432,40.1804,40.106,40.1804,37317.0
2024-06-04 14:55:00,43.16,43.31,43.15,43.28,67240.0,40.1711,40.3107,40.1618,40.2828,67240.0
2024-06-04 15:00:00,43.28,43.59,43.28,43.56,245080.0,40.2828,40.5713,40.2828,40.5434,245080.0
2024-06-04 15:05:00,43.59,43.65,43.53,43.54,106420.0,40.5713,40.6272,40.5155,40.5248,106420.0
2024-06-04 15:10:00,43.54,43.56,43.47,43.55,70990.0,40.5248,40.5434,40.4596,40.5341,70990.0
2024-06-04 15:15:00,43.55,43.56,43.46,43.52,64650.0,40.5341,40.5434,40.4503,40.5062,64650.0
2024-06-04 15:20:00,43.52,43.54,43.44,43.48,81802.0,40.5062,40.5248,40.4317,40.469,81802.0
2024-06-04 15:25:00,43.48,43.53,43.46,43.48,67565.0,40.469,40.5155,40.4503,40.469,67565.0
2024-06-04 15:30:00,43.49,43.56,43.44,43.5,109531.0,40.4783,40.5434,40.4317,40.4876,109531.0
2024-06-04 15:35:00,43.51,43.6,43.49,43.54,74443.0,40.4969,40.5806,40.4783,40.5248,74443.0
2024-06-04 15:40:00,43.53,43.53,43.37,43.37,76729.0,40.5155,40.5155,40.3666,40.3666,76729.0
2024-06-04 15:45:00,43.37,43.49,43.33,43.39,128360.0,40.3666,40.4783,40.3293,40.3852,128360.0
2024-06-04 15:50:00,43.4,43.4,43.28,43.33,164403.0,40.3945,40.3945,40.2828,40.3293,164403.0
2024-06-04 15:55:00,43.33,43.36,43.29,43.33,221378.0,40.3293,40.3573,40.2921,40.3293,221378.0
2024-06-05 09:30:00,42.65,42.77,42.64,42.73,305315.0,39.6964,39.8081,39.6871,39.7709,305315.0
2024-06-05 09:35:00,42.73,42.8,42.72,42.76,46943.0,39.7709,39.836,39.7616,39.7988,46943.0
2024-06-05 09:40:00,42.77,42.78,42.7,42.72,29670.0,39.8081,39.8174,39.743,39.7616,29670.0
2024-06-05 09:45:00,42.71,42.75,42.65,42.69,135162.0,39.7523,39.7895,39.6964,39.7337,135162.0
2024-06-05 09:50:00,42.68,42.78,42.61,42.64,208317.0,39.7244,39.8174,39.6592,39.6871,208317.0
2024-06-05 09:55:00,42.65,42.7,42.61,42.61,60265.0,39.6964,39.743,39.6592,39.6592,60265.0
2024-06-05 10:00:00,42.64,42.87,42.59,42.64,594428.0,39.6871,39.9012,39.6406,39.6871,594428.0
2024-06-05 10:05:00,42.64,42.8,42.64,42.78,139827.0,39.6871,39.836,39.6871,39.8174,139827.0
2024-06-05 10:10:00,42.79,42.79,42.68,42.72,70037.0,39.8267,39.8267,39.7244,39.7616,70037.0
2024-06-05 10:15:00,42.72,42.75,42.69,42.71,54094.0,39.7616,39.7895,39.7337,39.7523,54094.0
2024-06-05 10:20:00,42.7,42.7,42.5,42.53,303714.0,39.743,39.743,39.5568,39.5847,303714.0
2024-06-05 10:25:00,42.53,42.54,42.45,42.47,149690.0,39.5847,39.5941,39.5103,39.5289,149690.0
2024-06-05 10:30:00,42.45,42.45,42.27,42.27,193773.0,39.5103,39.5103,39.3428,39.3428,193773.0
2024-06-05 10:35:00,42.27,42.35,42.25,42.3,146665.0,39.3428,39.4172,39.3241,39.3707,146665.0
2024-06-05 10:40:00,42.29,42.36,42.29,42.34,50614.0,39.3614,39.4265,39.3614,39.4079,50614.0
2024-06-05 10:45:00,42.34,42.38,42.29,42.33,56985.0,39.4079,39.4451,39.3614,39.3986,56985.0
2024-06-05 10:50:00,42.33,42.37,42.32,42.33,63285.0,39.3986,39.4358,39.3893,39.3986,63285.0
2024-06-05 10:55:00,42.34,42.37,42.31,42.31,33466.0,39.4079,39.4358,39.38,39.38,33466.0
2024-06-05 11:00:00,42.3,42.32,42.21,42.22,73392.0,39.3707,39.3893,39.2869,39.2962,73392.0
2024-06-05 11:05:00,42.22,42.27,42.2,42.27,91305.0,39.2962,39.3428,39.2776,39.3428,91305.0
2024-06-05 11:10:00,42.27,42.28,42.14,42.15,65854.0,39.3428,39.3521,39.2218,39.2311,65854.0
2024-06-05 11:15:00,42.14,42.14,42.06,42.11,73240.0,39.2218,39.2218,39.1473,39.1938,73240.0
2024-06-05 11:20:00,42.11,42.14,42.05,42.1,110741.0,39.1938,39.2218,39.138,39.1845,110741.0
2024-06-05 11:25:00,42.09,42.19,42.09,42.13,89712.0,39.1752,39.2683,39.1752,39.2124,89712.0
2024-06-05 11:30:00,42.12,42.12,42.08,42.09,31404.0,39.2031,39.2031,39.1659,39.1752,31404.0
2024-06-05 11:35:00,42.08,42.1,42.06,42.09,36876.0,39.1659,39.1845,39.1473,39.1752,36876.0
2024-06-05 11:40:00,42.09,42.09,42.02,42.03,41893.0,39.1752,39.1752,39.1101,39.1194,41893.0
2024-06-05 11:45:00,42.03,42.11,42.03,42.09,51011.0,39.1194,39.1938,39.1194,39.1752,51011.0
2024-06-05 11:50:00,42.08,42.14,42.06,42.1,62539.0,39.1659,39.2218,39.1473,39.1845,62539.0
2024-06-05 11:55:00,42.11,42.13,42.1,42.12,34014.0,39.1938,39.2124,39.1845,39.2031,34014.0
2024-06-05 12:00:00,42.12,42.16,42.09,42.1,37369.0,39.2031,39.2404,39.1752,39.1845,37369.0
2024-06-05 12:05:00,42.1,42.13,42.09,42.12,25370.0,39.1845,39.2124,39.1752,39.2031,25370.0
2024-06-05 12:10:00,42.11,42.13,42.07,42.12,72429.0,39.1938,39.2124,39.1566,39.2031,72429.0
2024-06-05 12:15:00,42.12,42.14,42.08,42.09,36189.0,39.2031,39.2218,39.1659,39.1752,36189.0
2024-06-05 12:20:00,42.09,42.1,42.05,42.06,16264.0,39.1752,39.1845,39.138,39.1473,16264.0
2024-06-05 12:25:00,42.07,42.09,42.05,42.08,19784.0,39.1566,39.1752,39.138,39.1659,19784.0
2024-06-05 12:30:00,42.09,42.11,42.05,42.07,39685.0,39.1752,39.1938,39.138,39.1566,39685.0
2024-06-05 12:35:00,42.06,42.07,42.0,42.02,52683.0,39.1473,39.1566,39.0914,39.1101,52683.0
2024-06-05 12:40:00,42.02,42.04,42.01,42.03,77351.0,39.1101,39.1287,39.1008,39.1194,77351.0
2024-06-05 12:45:00,42.02,42.03,41.98,42.0,78614.0,39.1101,39.1194,39.0728,39.0914,78614.0
2024-06-05 12:50:00,42.0,42.0,41.93,41.93,68084.0,39.0914,39.0914,39.0263,39.0263,68084.0
2024-06-05 12:55:00,41.93,41.95,41.92,41.94,39952.0,39.0263,39.0449,39.017,39.0356,39952.0
2024-06-05 13:00:00,41.95,41.97,41.89,41.91,49346.0,39.0449,39.0635,38.9891,39.0077,49346.0
2024-06-05 13:05:00,41.9,41.91,41.86,41.9,27041.0,38.9984,39.0077,38.9611,38.9984,27041.0
2024-06-05 13:10:00,41.89,41.89,41.86,41.89,9560.0,38.9891,38.9891,38.9611,38.9891,9560.0
2024-06-05 13:15:00,41.88,41.98,41.87,41.97,136600.0,38.9798,39.0728,38.9705,39.0635,136600.0
2024-06-05 13:20:00,41.98,42.05,41.97,42.01,119338.0,39.0728,39.138,39.0635,39.1008,119338.0
2024-06-05 13:25:00,42.02,42.05,41.98,41.98,31790.0,39.1101,39.138,39.0728,39.0728,31790.0
2024-06-05 13:30:00,41.97,41.97,41.91,41.92,52049.0,39.0635,39.0635,39.0077,39.017,52049.0
2024-06-05 13:35:00,41.9,41.91,41.86,41.87,27950.0,38.9984,39.0077,38.9611,38.9705,27950.0
2024-06-05 13:40:00,41.87,41.95,41.84,41.9,108954.0,38.9705,39.0449,38.9425,38.9984,108954.0
2024-06-05 13:45:00,41.89,41.93,41.88,41.88,26383.0,38.9891,39.0263,38.9798,38.9798,26383.0
2024-06-05 13:50:00,41.88,41.91,41.87,41.88,21999.0,38.9798,39.0077,38.9705,38.9798,21999.0
2024-06-05 13:55:00,41.88,41.89,41.83,41.85,32133.0,38.9798,38.9891,38.9332,38.9518,32133.0
2024-06-05 14:00:00,41.85,41.89,41.84,41.85,31497.0,38.9518,38.9891,38.9425,38.9518,31497.0
2024-06-05 14:05:00,41.86,41.92,41.86,41.88,54510.0,38.9611,39.017,38.9611,38.9798,54510.0
2024-06-05 14:10:00,41.88,41.92,41.86,41.92,40183.0,38.9798,39.017,38.9611,39.017,40183.0
2024-06-05 14:15:00,41.92,41.92,41.87,41.87,24116.0,39.017,39.017,38.9705,38.9705,24116.0
2024-06-05 14:20:00,41.87,41.9,41.85,41.88,69771.0,38.9705,38.9984,38.9518,38.9798,69771.0
2024-06-05 14:25:00,41.88,41.88,41.84,41.84,20870.0,38.9798,38.9798,38.9425,38.9425,20870.0
2024-06-05 14:30:00,41.84,41.85,41.77,41.81,52603.0,38.9425,38.9518,38.8774,38.9146,52603.0
2024-06-05 14:35:00,41.81,41.83,41.79,41.81,95255.0,38.9146,38.9332,38.896,38.9146,95255.0
2024-06-05 14:40:00,41.8,41.8,41.76,41.78,43585.0,38.9053,38.9053,38.8681,38.8867,43585.0
2024-06-05 14:45:00,41.77,41.8,41.77,41.79,18584.0,38.8774,38.9053,38.8774,38.896,18584.0
2024-06-05 14:50:00,41.78,41.79,41.75,41.75,27183.0,38.8867,38.896,38.8588,38.8588,27183.0
2024-06-05 14:55:00,41.76,41.78,41.75,41.78,28620.0,38.8681,38.8867,38.8588,38.8867,28620.0
2024-06-05 15:00:00,41.78,41.82,41.75,41.77,126482.0,38.8867,38.9239,38.8588,38.8774,126482.0
2024-06-05 15:05:00,41.77,41.79,41.75,41.77,46525.0,38.8774,38.896,38.8588,38.8774,46525.0
2024-06-05 15:10:00,41.77,41.78,41.73,41.74,41959.0,38.8774,38.8867,38.8401,38.8495,41959.0
2024-06-05 15:15:00,41.74,41.77,41.72,41.73,62097.0,38.8495,38.8774,38.8308,38.8401,62097.0
2024-06-05 15:20:00,41.73,41.77,41.72,41.76,45025.0,38.8401,38.8774,38.8308,38.8681,45025.0
2024-06-05 15:25:00,41.76,41.83,41.76,41.8,65979.0,38.8681,38.9332,38.8681,38.9053,65979.0
2024-06-05 15:30:00,41.8,41.83,41.77,41.77,88164.0,38.9053,38.9332,38.8774,38.8774,88164.0
2024-06-05 15:35:00,41.77,41.78,41.7,41.72,98650.0,38.8774,38.8867,38.8122,38.8308,98650.0
2024-06-05 15:40:00,41.71,41.78,41.71,41.76,61538.0,38.8215,38.8867,38.8215,38.8681,61538.0
2024-06-05 15:45:00,41.77,41.83,41.76,41.8,75585.0,38.8774,38.9332,38.8681,38.9053,75585.0
2024-06-05 15:50:00,41.81,41.85,41.63,41.65,210117.0,38.9146,38.9518,38.7471,38.7657,210117.0
2024-06-05 15:55:00,41.65,41.65,41.58,41.59,290931.0,38.7657,38.7657,38.7005,38.7098,290931.0
2024-06-06 09:30:00,41.49,41.55,41.44,41.52,156073.0,38.6168,38.6726,38.5702,38.6447,156073.0
2024-06-06 09:35:00,41.49,41.51,41.44,41.45,167400.0,38.6168,38.6354,38.5702,38.5795,167400.0
2024-06-06 09:40:00,41.44,41.5,41.43,41.48,61214.0,38.5702,38.6261,38.5609,38.6075,61214.0
2024-06-06 09:45:00,41.49,41.67,41.48,41.64,134559.0,38.6168,38.7843,38.6075,38.7564,134559.0
2024-06-06 09:50:00,41.64,41.67,41.58,41.64,74823.0,38.7564,38.7843,38.7005,38.7564,74823.0
2024-06-06 09:55:00,41.64,41.8,41.63,41.79,140106.0,38.7564,38.9053,38.7471,38.896,140106.0
2024-06-06 10:00:00,41.79,41.8,41.61,41.67,68164.0,38.896,38.9053,38.7285,38.7843,68164.0
2024-06-06 10:05:00,41.68,41.72,41.62,41.7,63150.0,38.7936,38.8308,38.7378,38.8122,63150.0
2024-06-06 10:10:00,41.69,41.69,41.59,41.64,84283.0,38.8029,38.8029,38.7098,38.7564,84283.0
2024-06-06 10:15:00,41.63,41.73,41.62,41.66,119027.0,38.7471,38.8401,38.7378,38.775,119027.0
2024-06-06 10:20:00,41.66,41.71,41.55,41.56,88953.0,38.775,38.8215,38.6726,38.6819,88953.0
2024-06-06 10:25:00,41.58,41.67,41.57,41.58,230390.0,38.7005,38.7843,38.6912,38.7005,230390.0
2024-06-06 10:30:00,41.6,41.6,41.53,41.56,117398.0,38.7191,38.7191,38.654,38.6819,117398.0
2024-06-06 10:35:00,41.57,41.57,41.47,41.5,61354.0,38.6912,38.6912,38.5982,38.6261,61354.0
2024-06-06 10:40:00,41.5,41.53,41.48,41.49,66147.0,38.6261,38.654,38.6075,38.6168,66147.0
2024-06-06 10:45:00,41.49,41.52,41.47,41.51,70404.0,38.6168,38.6447,38.5982,38.6354,70404.0
2024-06-06 10:50:00,41.52,41.61,41.52,41.53,64493.0,38.6447,38.7285,38.6447,38.654,64493.0
2024-06-06 10:55:00,41.52,41.57,41.5,41.57,53420.0,38.6447,38.6912,38.6261,38.6912,53420.0
2024-06-06 11:00:00,41.57,41.63,41.52,41.54,77092.0,38.6912,38.7471,38.6447,38.6633,77092.0
2024-06-06 11:05:00,41.53,41.56,41.52,41.54,36178.0,38.654,38.6819,38.6447,38.6633,36178.0
2024-06-06 11:10:00,41.53,41.58,41.53,41.57,65366.0,38.654,38.7005,38.654,38.6912,65366.0
2024-06-06 11:15:00,41.57,41.6,41.54,41.56,62380.0,38.6912,38.7191,38.6633,38.6819,62380.0
2024-06-06 11:20:00,41.55,41.64,41.55,41.64,42423.0,38.6726,38.7564,38.6726,38.7564,42423.0
2024-06-06 11:25:00,41.64,41.65,41.59,41.63,36917.0,38.7564,38.7657,38.7098,38.7471,36917.0
2024-06-06 11:30:00,41.63,41.69,41.63,41.66,65850.0,38.7471,38.8029,38.7471,38.775,65850.0
2024-06-06 11:35:00,41.66,41.68,41.61,41.65,52081.0,38.775,38.7936,38.7285,38.7657,52081.0
2024-06-06 11:40:00,41.66,41.68,41.64,41.68,36573.0,38.775,38.7936,38.7564,38.7936,36573.0
2024-06-06 11:45:00,41.66,41.69,41.63,41.66,34485.0,38.775,38.8029,38.7471,38.775,34485.0
2024-06-06 11:50:00,41.66,41.66,41.6,41.62,36792.0,38.775,38.775,38.7191,38.7378,36792.0
2024-06-06 11:55:00,41.64,41.67,41.63,41.65,53243.0,38.7564,38.7843,38.7471,38.7657,53243.0
2024-06-06 12:00:00,41.65,41.68,41.62,41.62,55363.0,38.7657,38.7936,38.7378,38.7378,55363.0
2024-06-06 12:05:00,41.61,41.64,41.59,41.6,38777.0,38.7285,38.7564,38.7098,38.7191,38777.0
2024-06-06 12:10:00,41.61,41.64,41.6,41.64,27813.0,38.7285,38.7564,38.7191,38.7564,27813.0
2024-06-06 12:15:00,41.63,41.75,41.63,41.67,176779.0,38.7471,38.8588,38.7471,38.7843,176779.0
2024-06-06 12:20:00,41.66,41.69,41.63,41.65,90562.0,38.775,38.8029,38.7471,38.7657,90562.0
2024-06-06 12:25:00,41.65,41.72,41.63,41.69,80541.0,38.7657,38.8308,38.7471,38.8029,80541.0
2024-06-06 12:30:00,41.68,41.74,41.68,41.73,49193.0,38.7936,38.8495,38.7936,38.8401,49193.0
2024-06-06 12:35:00,41.73,41.78,41.7,41.73,37977.0,38.8401,38.8867,38.8122,38.8401,37977.0
2024-06-06 12:40:00,41.73,41.77,41.72,41.76,44804.0,38.8401,38.8774,38.8308,38.8681,44804.0
2024-06-06 12:45:00,41.76,41.76,41.7,41.73,35682.0,38.8681,38.8681,38.8122,38.8401,35682.0
2024-06-06 12:50:00,41.73,41.74,41.68,41.7,52445.0,38.8401,38.8495,38.7936,38.8122,52445.0
2024-06-06 12:55:00,41.7,41.72,41.67,41.68,45646.0,38.8122,38.8308,38.7843,38.7936,45646.0
2024-06-06 13:00:00,41.69,41.71,41.6,41.6,58938.0,38.8029,38.8215,38.7191,38.7191,58938.0
2024-06-06 13:05:00,41.6,41.67,41.58,41.66,32828.0,38.7191,38.7843,38.7005,38.775,32828.0
2024-06-06 13:10:00,41.65,41.65,41.61,41.64,34384.0,38.7657,38.7657,38.7285,38.7564,34384.0
2024-06-06 13:15:00,41.64,41.66,41.6,41.61,42967.0,38.7564,38.775,38.7191,38.7285,42967.0
2024-06-06 13:20:00,41.61,41.64,41.58,41.58,25417.0,38.7285,38.7564,38.7005,38.7005,25417.0
2024-06-06 13:25:00,41.58,41.61,41.56,41.58,36143.0,38.7005,38.7285,38.6819,38.7005,36143.0
2024-06-06 13:30:00,41.58,41.59,41.57,41.58,37684.0,38.7005,38.7098,38.6912,38.7005,37684.0
2024-06-06 13:35:00,41.58,41.59,41.53,41.55,51947.0,38.7005,38.7098,38.654,38.6726,51947.0
2024-06-06 13:40:00,41.55,41.59,41.55,41.57,26268.0,38.6726,38.7098,38.6726,38.6912,26268.0
2024-06-06 13:45:00,41.58,41.63,41.56,41.62,33449.0,38.7005,38.7471,38.6819,38.7378,33449.0
2024-06-06 13:50:00,41.62,41.63,41.56,41.56,38108.0,38.7378,38.7471,38.6819,38.6819,38108.0
2024-06-06 13:55:00,41.56,41.63,41.56,41.61,39043.0,38.6819,38.7471,38.6819,38.7285,39043.0
2024-06-06 14:00:00,41.61,41.67,41.58,41.67,62084.0,38.7285,38.7843,38.7005,38.7843,62084.0
2024-06-06 14:05:00,41.68,41.81,41.68,41.81,213638.0,38.7936,38.9146,38.7936,38.9146,213638.0
2024-06-06 14:10:00,41.82,41.85,41.74,41.76,67996.0,38.9239,38.9518,38.8495,38.8681,67996.0
2024-06-06 14:15:00,41.77,41.79,41.68,41.7,42719.0,38.8774,38.896,38.7936,38.8122,42719.0
2024-06-06 14:20:00,41.7,41.74,41.69,41.71,34000.0,38.8122,38.8495,38.8029,38.8215,34000.0
2024-06-06 14:25:00,41.72,41.74,41.7,41.71,56391.0,38.8308,38.8495,38.8122,38.8215,56391.0
2024-06-06 14:30:00,41.71,41.76,41.7,41.7,89745.0,38.8215,38.8681,38.8122,38.8122,89745.0
2024-06-06 14:35:00,41.7,41.75,41.68,41.72,71939.0,38.8122,38.8588,38.7936,38.8308,71939.0
2024-06-06 14:40:00,41.72,41.72,41.65,41.69,41123.0,38.8308,38.8308,38.7657,38.8029,41123.0
2024-06-06 14:45:00,41.69,41.69,41.65,41.66,43603.0,38.8029,38.8029,38.7657,38.775,43603.0
2024-06-06 14:50:00,41.65,41.66,41.59,41.61,61220.0,38.7657,38.775,38.7098,38.7285,61220.0
2024-06-06 14:55:00,41.61,41.64,41.61,41.63,32655.0,38.7285,38.7564,38.7285,38.7471,32655.0
2024-06-06 15:00:00,41.64,41.67,41.62,41.64,48246.0,38.7564,38.7843,38.7378,38.7564,48246.0
2024-06-06 15:05:00,41.63,41.65,41.62,41.63,54292.0,38.7471,38.7657,38.7378,38.7471,54292.0
2024-06-06 15:10:00,41.62,41.71,41.62,41.7,82565.0,38.7378,38.8215,38.7378,38.8122,82565.0
2024-06-06 15:15:00,41.71,41.71,41.66,41.67,28585.0,38.8215,38.8215,38.775,38.7843,28585.0
2024-06-06 15:20:00,41.67,41.73,41.66,41.7,58142.0,38.7843,38.8401,38.775,38.8122,58142.0
2024-06-06 15:25:00,41.7,41.74,41.63,41.65,43646.0,38.8122,38.8495,38.7471,38.7657,43646.0
2024-06-06 15:30:00,41.66,41.68,41.64,41.68,60419.0,38.775,38.7936,38.7564,38.7936,60419.0
2024-06-06 15:35:00,41.68,41.72,41.65,41.68,65491.0,38.7936,38.8308,38.7657,38.7936,65491.0
2024-06-06 15:40:00,41.69,41.74,41.69,41.71,65905.0,38.8029,38.8495,38.8029,38.8215,65905.0
2024-06-06 15:45:00,41.71,41.73,41.61,41.63,111578.0,38.8215,38.8401,38.7285,38.7471,111578.0
2024-06-06 15:50:00,41.63,41.67,41.6,41.64,193615.0,38.7471,38.7843,38.7191,38.7564,193615.0
2024-06-06 15:55:00,41.64,41.68,41.61,41.65,122269.0,38.7564,38.7936,38.7285,38.7657,122269.0
2024-06-07 09:30:00,41.76,41.95,41.76,41.95,434877.0,38.8681,39.0449,38.8681,39.0449,434877.0
2024-06-07 09:35:00,41.96,41.96,41.84,41.93,193149.0,39.0542,39.0542,38.9425,39.0263,193149.0
2024-06-07 09:40:00,41.93,41.96,41.81,41.83,160190.0,39.0263,39.0542,38.9146,38.9332,160190.0
2024-06-07 09:45:00,41.83,41.85,41.77,41.78,98864.0,38.9332,38.9518,38.8774,38.8867,98864.0
2024-06-07 09:50:00,41.77,41.78,41.66,41.7,114711.0,38.8774,38.8867,38.775,38.8122,114711.0
2024-06-07 09:55:00,41.69,41.85,41.69,41.79,154190.0,38.8029,38.9518,38.8029,38.896,154190.0
2024-06-07 10:00:00,41.79,41.82,41.74,41.78,45873.0,38.896,38.9239,38.8495,38.8867,45873.0
2024-06-07 10:05:00,41.76,41.8,41.75,41.77,49220.0,38.8681,38.9053,38.8588,38.8774,49220.0
2024-06-07 10:10:00,41.77,41.84,41.76,41.77,84954.0,38.8774,38.9425,38.8681,38.8774,84954.0
2024-06-07 10:15:00,41.77,41.83,41.71,41.71,47980.0,38.8774,38.9332,38.8215,38.8215,47980.0
2024-06-07 10:20:00,41.73,41.8,41.72,41.76,74233.0,38.8401,38.9053,38.8308,38.8681,74233.0
2024-06-07 10:25:00,41.77,41.81,41.74,41.76,57423.0,38.8774,38.9146,38.8495,38.8681,57423.0
2024-06-07 10:30:00,41.77,41.79,41.73,41.74,66394.0,38.8774,38.896,38.8401,38.8495,66394.0
2024-06-07 10:35:00,41.72,41.74,41.61,41.62,132087.0,38.8308,38.8495,38.7285,38.7378,132087.0
2024-06-07 10:40:00,41.62,41.62,41.52,41.53,101730.0,38.7378,38.7378,38.6447,38.654,101730.0
2024-06-07 10:45:00,41.52,41.54,41.43,41.46,70168.0,38.6447,38.6633,38.5609,38.5888,70168.0
2024-06-07 10:50:00,41.47,41.54,41.47,41.51,48495.0,38.5982,38.6633,38.5982,38.6354,48495.0
2024-06-07 10:55:00,41.51,41.66,41.51,41.61,141135.0,38.6354,38.775,38.6354,38.7285,141135.0
2024-06-07 11:00:00,41.6,41.72,41.6,41.71,143186.0,38.7191,38.8308,38.7191,38.8215,143186.0
2024-06-07 11:05:00,41.71,41.84,41.7,41.79,94663.0,38.8215,38.9425,38.8122,38.896,94663.0
2024-06-07 11:10:00,41.81,41.87,41.76,41.76,101377.0,38.9146,38.9705,38.8681,38.8681,101377.0
2024-06-07 11:15:00,41.77,41.82,41.75,41.8,79466.0,38.8774,38.9239,38.8588,38.9053,79466.0
2024-06-07 11:20:00,41.8,41.82,41.66,41.67,63517.0,38.9053,38.9239,38.775,38.7843,63517.0
2024-06-07 11:25:00,41.66,41.7,41.65,41.65,56905.0,38.775,38.8122,38.7657,38.7657,56905.0
2024-06-07 11:30:00,41.64,41.64,41.56,41.6,122850.0,38.7564,38.7564,38.6819,38.7191,122850.0
2024-06-07 11:35:00,41.59,41.67,41.59,41.64,78986.0,38.7098,38.7843,38.7098,38.7564,78986.0
2024-06-07 11:40:00,41.64,41.69,41.59,41.67,89549.0,38.7564,38.8029,38.7098,38.7843,89549.0
2024-06-07 11:45:00,41.67,41.67,41.6,41.62,63513.0,38.7843,38.7843,38.7191,38.7378,63513.0
2024-06-07 11:50:00,41.6,41.63,41.59,41.59,54911.0,38.7191,38.7471,38.7098,38.7098,54911.0
2024-06-07 11:55:00,41.59,41.61,41.56,41.58,43098.0,38.7098,38.7285,38.6819,38.7005,43098.0
2024-06-07 12:00:00,41.57,41.62,41.57,41.59,39782.0,38.6912,38.7378,38.6912,38.7098,39782.0
2024-06-07 12:05:00,41.59,41.61,41.54,41.54,37412.0,38.7098,38.7285,38.6633,38.6633,37412.0
2024-06-07 12:10:00,41.54,41.58,41.5,41.58,55473.0,38.6633,38.7005,38.6261,38.7005,55473.0
2024-06-07 12:15:00,41.57,41.57,41.51,41.51,18404.0,38.6912,38.6912,38.6354,38.6354,18404.0
2024-06-07 12:20:00,41.51,41.53,41.48,41.48,26105.0,38.6354,38.654,38.6075,38.6075,26105.0
2024-06-07 12:25:00,41.48,41.5,41.44,41.44,24976.0,38.6075,38.6261,38.5702,38.5702,24976.0
2024-06-07 12:30:00,41.43,41.47,41.38,41.47,255998.0,38.5609,38.5982,38.5144,38.5982,255998.0
2024-06-07 12:35:00,41.47,41.5,41.44,41.49,82216.0,38.5982,38.6261,38.5702,38.6168,82216.0
2024-06-07 12:40:00,41.48,41.53,41.47,41.49,40961.0,38.6075,38.654,38.5982,38.6168,40961.0
2024-06-07 12:45:00,41.48,41.59,41.48,41.53,55272.0,38.6075,38.7098,38.6075,38.654,55272.0
2024-06-07 12:50:00,41.53,41.53,41.4,41.4,157269.0,38.654,38.654,38.533,38.533,157269.0
2024-06-07 12:55:00,41.4,41.4,41.3,41.31,115258.0,38.533,38.533,38.4399,38.4492,115258.0
2024-06-07 13:00:00,41.32,41.43,41.32,41.4,63033.0,38.4585,38.5609,38.4585,38.533,63033.0
2024-06-07 13:05:00,41.39,41.41,41.36,41.4,48776.0,38.5237,38.5423,38.4958,38.533,48776.0
2024-06-07 13:10:00,41.4,41.43,41.35,41.39,50646.0,38.533,38.5609,38.4865,38.5237,50646.0
2024-06-07 13:15:00,41.39,41.4,41.35,41.35,33744.0,38.5237,38.533,38.4865,38.4865,33744.0
2024-06-07 13:20:00,41.36,41.37,41.27,41.28,138629.0,38.4958,38.5051,38.412,38.4213,138629.0
2024-06-07 13:25:00,41.28,41.42,41.28,41.39,73339.0,38.4213,38.5516,38.4213,38.5237,73339.0
2024-06-07 13:30:00,41.39,41.4,41.35,41.36,38631.0,38.5237,38.533,38.4865,38.4958,38631.0
2024-06-07 13:35:00,41.36,41.43,41.34,41.38,82884.0,38.4958,38.5609,38.4772,38.5144,82884.0
2024-06-07 13:40:00,41.38,41.43,41.38,41.4,39342.0,38.5144,38.5609,38.5144,38.533,39342.0
2024-06-07 13:45:00,41.39,41.43,41.36,41.39,44567.0,38.5237,38.5609,38.4958,38.5237,44567.0
2024-06-07 13:50:00,41.37,41.39,41.34,41.38,33923.0,38.5051,38.5237,38.4772,38.5144,33923.0
2024-06-07 13:55:00,41.38,41.43,41.34,41.43,27477.0,38.5144,38.5609,38.4772,38.5609,27477.0
2024-06-07 14:00:00,41.44,41.67,41.44,41.65,487458.0,38.5702,38.7843,38.5702,38.7657,487458.0
2024-06-07 14:05:00,41.65,41.81,41.62,41.76,253007.0,38.7657,38.9146,38.7378,38.8681,253007.0
2024-06-07 14:10:00,41.76,41.91,41.75,41.91,239565.0,38.8681,39.0077,38.8588,39.0077,239565.0
2024-06-07 14:15:00,41.92,41.95,41.83,41.87,254642.0,39.017,39.0449,38.9332,38.9705,254642.0
2024-06-07 14:20:00,41.88,41.88,41.74,41.79,115698.0,38.9798,38.9798,38.8495,38.896,115698.0
2024-06-07 14:25:00,41.77,41.79,41.69,41.73,90136.0,38.8774,38.896,38.8029,38.8401,90136.0
2024-06-07 14:30:00,41.76,41.77,41.7,41.77,91096.0,38.8681,38.8774,38.8122,38.8774,91096.0
2024-06-07 14:35:00,41.77,41.77,41.7,41.72,108029.0,38.8774,38.8774,38.8122,38.8308,108029.0
2024-06-07 14:40:00,41.73,41.73,41.63,41.64,79760.0,38.8401,38.8401,38.7471,38.7564,79760.0
2024-06-07 14:45:00,41.64,41.68,41.62,41.66,83141.0,38.7564,38.7936,38.7378,38.775,83141.0
2024-06-07 14:50:00,41.67,41.74,41.64,41.64,76454.0,38.7843,38.8495,38.7564,38.7564,76454.0
2024-06-07 14:55:00,41.64,41.72,41.64,41.72,57809.0,38.7564,38.8308,38.7564,38.8308,57809.0
2024-06-07 15:00:00,41.73,41.8,41.65,41.7,86229.0,38.8401,38.9053,38.7657,38.8122,86229.0
2024-06-07 15:05:00,41.69,41.79,41.69,41.78,224092.0,38.8029,38.896,38.8029,38.8867,224092.0
2024-06-07 15:10:00,41.77,41.9,41.72,41.82,285150.0,38.8774,38.9984,38.8308,38.9239,285150.0
2024-06-07 15:15:00,41.79,41.88,41.75,41.88,118723.0,38.896,38.9798,38.8588,38.9798,118723.0
2024-06-07 15:20:00,41.87,41.93,41.78,41.82,122432.0,38.9705,39.0263,38.8867,38.9239,122432.0
2024-06-07 15:25:00,41.83,41.86,41.71,41.73,180422.0,38.9332,38.9611,38.8215,38.8401,180422.0
2024-06-07 15:30:00,41.73,41.76,41.7,41.74,276026.0,38.8401,38.8681,38.8122,38.8495,276026.0
2024-06-07 15:35:00,41.74,41.79,41.72,41.77,67248.0,38.8495,38.896,38.8308,38.8774,67248.0
2024-06-07 15:40:00,41.74,41.77,41.69,41.7,124780.0,38.8495,38.8774,38.8029,38.8122,124780.0
2024-06-07 15:45:00,41.71,41.79,41.71,41.77,113983.0,38.8215,38.896,38.8215,38.8774,113983.0
2024-06-07 15:50:00,41.77,41.85,41.73,41.79,327248.0,38.8774,38.9518,38.8401,38.896,327248.0
2024-06-07 15:55:00,41.79,41.81,41.71,41.76,277060.0,38.896,38.9146,38.8215,38.8681,277060.0
2024-06-10 09:30:00,41.98,42.03,41.87,41.87,387857.0,39.0728,39.1194,38.9705,38.9705,387857.0
2024-06-10 09:35:00,41.87,41.93,41.83,41.86,209990.0,38.9705,39.0263,38.9332,38.9611,209990.0
2024-06-10 09:40:00,41.86,41.94,41.84,41.94,130030.0,38.9611,39.0356,38.9425,39.0356,130030.0
2024-06-10 09:45:00,41.95,42.0,41.9,41.95,129681.0,39.0449,39.0914,38.9984,39.0449,129681.0
2024-06-10 09:50:00,41.96,42.0,41.93,41.95,102323.0,39.0542,39.0914,39.0263,39.0449,102323.0
2024-06-10 09:55:00,41.95,41.97,41.87,41.97,58155.0,39.0449,39.0635,38.9705,39.0635,58155.0
2024-06-10 10:00:00,41.97,41.98,41.91,41.94,70645.0,39.0635,39.0728,39.0077,39.0356,70645.0
2024-06-10 10:05:00,41.93,41.97,41.87,41.87,144992.0,39.0263,39.0635,38.9705,38.9705,144992.0
2024-06-10 10:10:00,41.86,41.95,41.86,41.93,90687.0,38.9611,39.0449,38.9611,39.0263,90687.0
2024-06-10 10:15:00,41.93,41.96,41.9,41.91,82878.0,39.0263,39.0542,38.9984,39.0077,82878.0
2024-06-10 10:20:00,41.89,41.89,41.81,41.85,53233.0,38.9891,38.9891,38.9146,38.9518,53233.0
2024-06-10 10:25:00,41.85,41.86,41.78,41.78,85792.0,38.9518,38.9611,38.8867,38.8867,85792.0
2024-06-10 10:30:00,41.79,41.84,41.75,41.84,126102.0,38.896,38.9425,38.8588,38.9425,126102.0
2024-06-10 10:35:00,41.83,41.83,41.74,41.77,68896.0,38.9332,38.9332,38.8495,38.8774,68896.0
2024-06-10 10:40:00,41.77,41.81,41.76,41.8,36817.0,38.8774,38.9146,38.8681,38.9053,36817.0
2024-06-10 10:45:00,41.79,41.8,41.71,41.75,39736.0,38.896,38.9053,38.8215,38.8588,39736.0
2024-06-10 10:50:00,41.75,41.75,41.68,41.69,31084.0,38.8588,38.8588,38.7936,38.8029,31084.0
2024-06-10 10:55:00,41.69,41.71,41.64,41.65,86417.0,38.8029,38.8215,38.7564,38.7657,86417.0
2024-06-10 11:00:00,41.65,41.65,41.61,41.64,37288.0,38.7657,38.7657,38.7285,38.7564,37288.0
2024-06-10 11:05:00,41.65,41.66,41.58,41.59,44832.0,38.7657,38.775,38.7005,38.7098,44832.0
2024-06-10 11:10:00,41.59,41.64,41.59,41.6,26433.0,38.7098,38.7564,38.7098,38.7191,26433.0
2024-06-10 11:15:00,41.6,41.65,41.6,41.64,30418.0,38.7191,38.7657,38.7191,38.7564,30418.0
2024-06-10 11:20:00,41.64,41.64,41.58,41.59,46640.0,38.7564,38.7564,38.7005,38.7098,46640.0
2024-06-10 11:25:00,41.59,41.59,41.54,41.55,77170.0,38.7098,38.7098,38.6633,38.6726,77170.0
2024-06-10 11:30:00,41.54,41.54,41.5,41.52,78878.0,38.6633,38.6633,38.6261,38.6447,78878.0
2024-06-10 11:35:00,41.53,41.56,41.51,41.52,25888.0,38.654,38.6819,38.6354,38.6447,25888.0
2024-06-10 11:40:00,41.51,41.52,41.49,41.51,26784.0,38.6354,38.6447,38.6168,38.6354,26784.0
2024-06-10 11:45:00,41.52,41.55,41.52,41.52,46200.0,38.6447,38.6726,38.6447,38.6447,46200.0
2024-06-10 11:50:00,41.51,41.52,41.46,41.46,36103.0,38.6354,38.6447,38.5888,38.5888,36103.0
2024-06-10 11:55:00,41.46,41.57,41.44,41.56,41554.0,38.5888,38.6912,38.5702,38.6819,41554.0
2024-06-10 12:00:00,41.55,41.57,41.51,41.52,31960.0,38.6726,38.6912,38.6354,38.6447,31960.0
2024-06-10 12:05:00,41.52,41.55,41.51,41.53,29935.0,38.6447,38.6726,38.6354,38.654,29935.0
2024-06-10 12:10:00,41.51,41.51,41.47,41.47,31611.0,38.6354,38.6354,38.5982,38.5982,31611.0
2024-06-10 12:15:00,41.48,41.48,41.41,41.43,48400.0,38.6075,38.6075,38.5423,38.5609,48400.0
2024-06-10 12:20:00,41.45,41.49,41.42,41.47,19980.0,38.5795,38.6168,38.5516,38.5982,19980.0
2024-06-10 12:25:00,41.47,41.51,41.46,41.47,147634.0,38.5982,38.6354,38.5888,38.5982,147634.0
2024-06-10 12:30:00,41.47,41.52,41.46,41.46,62948.0,38.5982,38.6447,38.5888,38.5888,62948.0
2024-06-10 12:35:00,41.46,41.49,41.46,41.48,7449.0,38.5888,38.6168,38.5888,38.6075,7449.0
2024-06-10 12:40:00,41.48,41.48,41.42,41.42,28967.0,38.6075,38.6075,38.5516,38.5516,28967.0
2024-06-10 12:45:00,41.43,41.51,41.43,41.5,18747.0,38.5609,38.6354,38.5609,38.6261,18747.0
2024-06-10 12:50:00,41.5,41.5,41.45,41.47,34124.0,38.6261,38.6261,38.5795,38.5982,34124.0
2024-06-10 12:55:00,41.46,41.48,41.45,41.48,26306.0,38.5888,38.6075,38.5795,38.6075,26306.0
2024-06-10 13:00:00,41.48,41.58,41.48,41.49,136236.0,38.6075,38.7005,38.6075,38.6168,136236.0
2024-06-10 13:05:00,41.49,41.52,41.46,41.51,33215.0,38.6168,38.6447,38.5888,38.6354,33215.0
2024-06-10 13:10:00,41.52,41.59,41.5,41.56,39211.0,38.6447,38.7098,38.6261,38.6819,39211.0
2024-06-10 13:15:00,41.57,41.61,41.56,41.56,42530.0,38.6912,38.7285,38.6819,38.6819,42530.0
2024-06-10 13:20:00,41.57,41.58,41.54,41.58,23199.0,38.6912,38.7005,38.6633,38.7005,23199.0
2024-06-10 13:25:00,41.58,41.66,41.57,41.66,40339.0,38.7005,38.775,38.6912,38.775,40339.0
2024-06-10 13:30:00,41.67,41.69,41.61,41.64,50417.0,38.7843,38.8029,38.7285,38.7564,50417.0
2024-06-10 13:35:00,41.65,41.7,41.64,41.68,30569.0,38.7657,38.8122,38.7564,38.7936,30569.0
2024-06-10 13:40:00,41.67,41.7,41.6,41.6,58059.0,38.7843,38.8122,38.7191,38.7191,58059.0
2024-06-10 13:45:00,41.6,41.6,41.43,41.45,123811.0,38.7191,38.7191,38.5609,38.5795,123811.0
2024-06-10 13:50:00,41.44,41.5,41.43,41.48,60487.0,38.5702,38.6261,38.5609,38.6075,60487.0
2024-06-10 13:55:00,41.48,41.52,41.47,41.5,41586.0,38.6075,38.6447,38.5982,38.6261,41586.0
2024-06-10 14:00:00,41.5,41.55,41.5,41.52,32025.0,38.6261,38.6726,38.6261,38.6447,32025.0
2024-06-10 14:05:00,41.52,41.62,41.47,41.59,116752.0,38.6447,38.7378,38.5982,38.7098,116752.0
2024-06-10 14:10:00,41.6,41.63,41.55,41.58,80840.0,38.7191,38.7471,38.6726,38.7005,80840.0
2024-06-10 14:15:00,41.61,41.71,41.55,41.69,111011.0,38.7285,38.8215,38.6726,38.8029,111011.0
2024-06-10 14:20:00,41.7,41.75,41.64,41.69,137111.0,38.8122,38.8588,38.7564,38.8029,137111.0
2024-06-10 14:25:00,41.69,41.73,41.64,41.72,128754.0,38.8029,38.8401,38.7564,38.8308,128754.0
2024-06-10 14:30:00,41.73,41.8,41.72,41.77,115156.0,38.8401,38.9053,38.8308,38.8774,115156.0
2024-06-10 14:35:00,41.75,41.75,41.6,41.64,127807.0,38.8588,38.8588,38.7191,38.7564,127807.0
2024-06-10 14:40:00,41.63,41.64,41.57,41.6,92850.0,38.7471,38.7564,38.6912,38.7191,92850.0
2024-06-10 14:45:00,41.6,41.61,41.57,41.57,43285.0,38.7191,38.7285,38.6912,38.6912,43285.0
2024-06-10 14:50:00,41.57,41.6,41.55,41.57,38062.0,38.6912,38.7191,38.6726,38.6912,38062.0
2024-06-10 14:55:00,41.57,41.62,41.56,41.6,27909.0,38.6912,38.7378,38.6819,38.7191,27909.0
2024-06-10 15:00:00,41.6,41.62,41.51,41.52,58560.0,38.7191,38.7378,38.6354,38.6447,58560.0
2024-06-10 15:05:00,41.52,41.54,41.5,41.53,26117.0,38.6447,38.6633,38.6261,38.654,26117.0
2024-06-10 15:10:00,41.54,41.55,41.4,41.41,85633.0,38.6633,38.6726,38.533,38.5423,85633.0
2024-06-10 15:15:00,41.41,41.49,41.38,41.45,116708.0,38.5423,38.6168,38.5144,38.5795,116708.0
2024-06-10 15:20:00,41.44,41.47,41.39,41.47,41378.0,38.5702,38.5982,38.5237,38.5982,41378.0
2024-06-10 15:25:00,41.48,41.49,41.43,41.44,40066.0,38.6075,38.6168,38.5609,38.5702,40066.0
2024-06-10 15:30:00,41.45,41.53,41.45,41.52,93427.0,38.5795,38.654,38.5795,38.6447,93427.0
2024-06-10 15:35:00,41.53,41.53,41.48,41.51,35138.0,38.654,38.654,38.6075,38.6354,35138.0
2024-06-10 15:40:00,41.5,41.52,41.43,41.49,99237.0,38.6261,38.6447,38.5609,38.6168,99237.0
2024-06-10 15:45:00,41.49,41.54,41.49,41.53,114402.0,38.6168,38.6633,38.6168,38.654,114402.0
2024-06-10 15:50:00,41.54,41.57,41.47,41.49,302465.0,38.6633,38.6912,38.5982,38.6168,302465.0
2024-06-10 15:55:00,41.5,41.54,41.43,41.44,275969.0,38.6261,38.6633,38.5609,38.5702,275969.0
2024-06-11 09:30:00,41.68,41.72,41.59,41.6,239837.0,38.7936,38.8308,38.7098,38.7191,239837.0
2024-06-11 09:35:00,41.59,41.69,41.55,41.68,268734.0,38.7098,38.8029,38.6726,38.7936,268734.0
2024-06-11 09:40:00,41.69,41.71,41.59,41.69,199200.0,38.8029,38.8215,38.7098,38.8029,199200.0
2024-06-11 09:45:00,41.7,41.91,41.67,41.87,412400.0,38.8122,39.0077,38.7843,38.9705,412400.0
2024-06-11 09:50:00,41.87,41.95,41.78,41.95,134314.0,38.9705,39.0449,38.8867,39.0449,134314.0
2024-06-11 09:55:00,41.94,41.94,41.77,41.79,40271.0,39.0356,39.0356,38.8774,38.896,40271.0
2024-06-11 10:00:00,41.8,41.81,41.7,41.71,91394.0,38.9053,38.9146,38.8122,38.8215,91394.0
2024-06-11 10:05:00,41.7,41.72,41.65,41.69,100125.0,38.8122,38.8308,38.7657,38.8029,100125.0
2024-06-11 10:10:00,41.7,41.7,41.64,41.69,101664.0,38.8122,38.8122,38.7564,38.8029,101664.0
2024-06-11 10:15:00,41.69,41.69,41.62,41.66,67778.0,38.8029,38.8029,38.7378,38.775,67778.0
2024-06-11 10:20:00,41.67,41.68,41.59,41.59,77434.0,38.7843,38.7936,38.7098,38.7098,77434.0
2024-06-11 10:25:00,41.58,41.63,41.55,41.57,64429.0,38.7005,38.7471,38.6726,38.6912,64429.0
2024-06-11 10:30:00,41.55,41.58,41.53,41.58,41615.0,38.6726,38.7005,38.654,38.7005,41615.0
2024-06-11 10:35:00,41.58,41.58,41.54,41.54,59401.0,38.7005,38.7005,38.6633,38.6633,59401.0
2024-06-11 10:40:00,41.53,41.54,41.45,41.47,70681.0,38.654,38.6633,38.5795,38.5982,70681.0
2024-06-11 10:45:00,41.46,41.49,41.42,41.43,58195.0,38.5888,38.6168,38.5516,38.5609,58195.0
2024-06-11 10:50:00,41.41,41.43,41.35,41.37,47768.0,38.5423,38.5609,38.4865,38.5051,47768.0
2024-06-11 10:55:00,41.36,41.39,41.34,41.36,58618.0,38.4958,38.5237,38.4772,38.4958,58618.0
2024-06-11 11:00:00,41.35,41.44,41.35,41.43,39473.0,38.4865,38.5702,38.4865,38.5609,39473.0
2024-06-11 11:05:00,41.43,41.47,41.39,41.46,38493.0,38.5609,38.5982,38.5237,38.5888,38493.0
2024-06-11 11:10:00,41.47,41.48,41.43,41.48,29000.0,38.5982,38.6075,38.5609,38.6075,29000.0
2024-06-11 11:15:00,41.48,41.51,41.45,41.45,31473.0,38.6075,38.6354,38.5795,38.5795,31473.0
2024-06-11 11:20:00,41.45,41.45,41.42,41.44,25077.0,38.5795,38.5795,38.5516,38.5702,25077.0
2024-06-11 11:25:00,41.44,41.46,41.41,41.43,39328.0,38.5702,38.5888,38.5423,38.5609,39328.0
2024-06-11 11:30:00,41.43,41.43,41.38,41.41,35246.0,38.5609,38.5609,38.5144,38.5423,35246.0
2024-06-11 11:35:00,41.41,41.47,41.4,41.45,59260.0,38.5423,38.5982,38.533,38.5795,59260.0
2024-06-11 11:40:00,41.46,41.62,41.45,41.56,240039.0,38.5888,38.7378,38.5795,38.6819,240039.0
2024-06-11 11:45:00,41.57,41.59,41.52,41.58,66538.0,38.6912,38.7098,38.6447,38.7005,66538.0
2024-06-11 11:50:00,41.59,41.66,41.57,41.59,61919.0,38.7098,38.775,38.6912,38.7098,61919.0
2024-06-11 11:55:00,41.59,41.6,41.55,41.6,34193.0,38.7098,38.7191,38.6726,38.7191,34193.0
2024-06-11 12:00:00,41.6,41.61,41.55,41.56,33459.0,38.7191,38.7285,38.6726,38.6819,33459.0
2024-06-11 12:05:00,41.56,41.58,41.55,41.56,33432.0,38.6819,38.7005,38.6726,38.6819,33432.0
2024-06-11 12:10:00,41.56,41.56,41.5,41.51,22332.0,38.6819,38.6819,38.6261,38.6354,22332.0
2024-06-11 12:15:00,41.51,41.55,41.48,41.54,45428.0,38.6354,38.6726,38.6075,38.6633,45428.0
2024-06-11 12:20:00,41.53,41.58,41.52,41.55,56175.0,38.654,38.7005,38.6447,38.6726,56175.0
2024-06-11 12:25:00,41.55,41.55,41.51,41.52,21392.0,38.6726,38.6726,38.6354,38.6447,21392.0
2024-06-11 12:30:00,41.51,41.53,41.5,41.5,13100.0,38.6354,38.654,38.6261,38.6261,13100.0
2024-06-11 12:35:00,41.49,41.51,41.46,41.51,33597.0,38.6168,38.6354,38.5888,38.6354,33597.0
2024-06-11 12:40:00,41.51,41.51,41.45,41.47,16500.0,38.6354,38.6354,38.5795,38.5982,16500.0
2024-06-11 12:45:00,41.47,41.5,41.46,41.48,21715.0,38.5982,38.6261,38.5888,38.6075,21715.0
2024-06-11 12:50:00,41.49,41.51,41.47,41.5,16958.0,38.6168,38.6354,38.5982,38.6261,16958.0
2024-06-11 12:55:00,41.5,41.53,41.48,41.51,34443.0,38.6261,38.654,38.6075,38.6354,34443.0
2024-06-11 13:00:00,41.5,41.55,41.37,41.39,236352.0,38.6261,38.6726,38.5051,38.5237,236352.0
2024-06-11 13:05:00,41.39,41.42,41.35,41.41,101217.0,38.5237,38.5516,38.4865,38.5423,101217.0
2024-06-11 13:10:00,41.41,41.41,41.33,41.34,40829.0,38.5423,38.5423,38.4678,38.4772,40829.0
2024-06-11 13:15:00,41.33,41.38,41.32,41.37,80136.0,38.4678,38.5144,38.4585,38.5051,80136.0
2024-06-11 13:20:00,41.36,41.46,41.36,41.46,65636.0,38.4958,38.5888,38.4958,38.5888,65636.0
2024-06-11 13:25:00,41.45,41.45,41.42,41.42,28621.0,38.5795,38.5795,38.5516,38.5516,28621.0
2024-06-11 13:30:00,41.42,41.43,41.38,41.4,41489.0,38.5516,38.5609,38.5144,38.533,41489.0
2024-06-11 13:35:00,41.39,41.39,41.3,41.3,37025.0,38.5237,38.5237,38.4399,38.4399,37025.0
2024-06-11 13:40:00,41.3,41.37,41.29,41.32,35675.0,38.4399,38.5051,38.4306,38.4585,35675.0
2024-06-11 13:45:00,41.32,41.34,41.3,41.31,49645.0,38.4585,38.4772,38.4399,38.4492,49645.0
2024-06-11 13:50:00,41.31,41.33,41.23,41.24,68453.0,38.4492,38.4678,38.3748,38.3841,68453.0
2024-06-11 13:55:00,41.23,41.24,41.21,41.22,17000.0,38.3748,38.3841,38.3562,38.3655,17000.0
2024-06-11 14:00:00,41.23,41.24,41.16,41.18,66094.0,38.3748,38.3841,38.3096,38.3282,66094.0
2024-06-11 14:05:00,41.16,41.27,41.16,41.25,41650.0,38.3096,38.412,38.3096,38.3934,41650.0
2024-06-11 14:10:00,41.26,41.27,41.16,41.18,47473.0,38.4027,38.412,38.3096,38.3282,47473.0
2024-06-11 14:15:00,41.18,41.19,41.11,41.15,206344.0,38.3282,38.3375,38.2631,38.3003,206344.0
2024-06-11 14:20:00,41.14,41.14,41.05,41.07,129206.0,38.291,38.291,38.2072,38.2259,129206.0
2024-06-11 14:25:00,41.07,41.09,41.02,41.02,73469.0,38.2259,38.2445,38.1793,38.1793,73469.0
2024-06-11 14:30:00,41.01,41.03,40.93,40.97,165414.0,38.17,38.1886,38.0955,38.1328,165414.0
2024-06-11 14:35:00,40.97,41.03,40.96,41.02,30473.0,38.1328,38.1886,38.1235,38.1793,30473.0
2024-06-11 14:40:00,41.0,41.05,40.95,41.05,61508.0,38.1607,38.2072,38.1142,38.2072,61508.0
2024-06-11 14:45:00,41.05,41.06,40.98,40.99,21020.0,38.2072,38.2165,38.1421,38.1514,21020.0
2024-06-11 14:50:00,40.98,41.08,40.97,41.05,25510.0,38.1421,38.2352,38.1328,38.2072,25510.0
2024-06-11 14:55:00,41.06,41.09,41.04,41.04,20553.0,38.2165,38.2445,38.1979,38.1979,20553.0
2024-06-11 15:00:00,41.03,41.04,40.98,40.99,42651.0,38.1886,38.1979,38.1421,38.1514,42651.0
2024-06-11 15:05:00,41.0,41.05,40.98,41.04,40277.0,38.1607,38.2072,38.1421,38.1979,40277.0
2024-06-11 15:10:00,41.03,41.09,41.03,41.08,60307.0,38.1886,38.2445,38.1886,38.2352,60307.0
2024-06-11 15:15:00,41.09,41.1,41.05,41.08,42347.0,38.2445,38.2538,38.2072,38.2352,42347.0
2024-06-11 15:20:00,41.09,41.11,41.05,41.05,57925.0,38.2445,38.2631,38.2072,38.2072,57925.0
2024-06-11 15:25:00,41.06,41.11,41.06,41.1,27240.0,38.2165,38.2631,38.2165,38.2538,27240.0
2024-06-11 15:30:00,41.1,41.13,41.08,41.1,45831.0,38.2538,38.2817,38.2352,38.2538,45831.0
2024-06-11 15:35:00,41.1,41.12,41.04,41.07,110994.0,38.2538,38.2724,38.1979,38.2259,110994.0
2024-06-11 15:40:00,41.07,41.08,41.05,41.05,37931.0,38.2259,38.2352,38.2072,38.2072,37931.0
2024-06-11 15:45:00,41.05,41.1,41.02,41.1,70360.0,38.2072,38.2538,38.1793,38.2538,70360.0
2024-06-11 15:50:00,41.1,41.11,40.97,40.98,183863.0,38.2538,38.2631,38.1328,38.1421,183863.0
2024-06-11 15:55:00,40.98,40.98,40.87,40.88,192066.0,38.1421,38.1421,38.0397,38.049,192066.0
2024-06-12 09:30:00,40.21,40.33,40.07,40.07,257790.0,37.4254,37.5371,37.2951,37.2951,257790.0
2024-06-12 09:35:00,40.07,40.16,40.0,40.01,132412.0,37.2951,37.3789,37.23,37.2393,132412.0
2024-06-12 09:40:00,40.02,40.03,39.88,39.88,104047.0,37.2486,37.2579,37.1183,37.1183,104047.0
2024-06-12 09:45:00,39.87,39.89,39.82,39.83,139587.0,37.109,37.1276,37.0624,37.0717,139587.0
2024-06-12 09:50:00,39.81,39.86,39.78,39.86,122642.0,37.0531,37.0996,37.0252,37.0996,122642.0
2024-06-12 09:55:00,39.85,39.85,39.79,39.85,57387.0,37.0903,37.0903,37.0345,37.0903,57387.0
2024-06-12 10:00:00,39.83,39.86,39.79,39.82,276649.0,37.0717,37.0996,37.0345,37.0624,276649.0
2024-06-12 10:05:00,39.81,39.88,39.8,39.86,109782.0,37.0531,37.1183,37.0438,37.0996,109782.0
2024-06-12 10:10:00,39.86,39.88,39.75,39.77,83046.0,37.0996,37.1183,36.9973,37.0159,83046.0
2024-06-12 10:15:00,39.76,39.77,39.7,39.76,51630.0,37.0066,37.0159,36.9507,37.0066,51630.0
2024-06-12 10:20:00,39.75,39.77,39.68,39.68,75281.0,36.9973,37.0159,36.9321,36.9321,75281.0
2024-06-12 10:25:00,39.68,39.71,39.62,39.63,92124.0,36.9321,36.96,36.8763,36.8856,92124.0
2024-06-12 10:30:00,39.62,39.67,39.61,39.62,78697.0,36.8763,36.9228,36.867,36.8763,78697.0
2024-06-12 10:35:00,39.63,39.76,39.62,39.75,71662.0,36.8856,37.0066,36.8763,36.9973,71662.0
2024-06-12 10:40:00,39.75,39.82,39.68,39.79,88263.0,36.9973,37.0624,36.9321,37.0345,88263.0
2024-06-12 10:45:00,39.79,39.82,39.68,39.69,61860.0,37.0345,37.0624,36.9321,36.9414,61860.0
2024-06-12 10:50:00,39.7,39.84,39.69,39.84,62817.0,36.9507,37.081,36.9414,37.081,62817.0
2024-06-12 10:55:00,39.84,39.85,39.79,39.79,58855.0,37.081,37.0903,37.0345,37.0345,58855.0
2024-06-12 11:00:00,39.79,39.8,39.74,39.76,30157.0,37.0345,37.0438,36.988,37.0066,30157.0
2024-06-12 11:05:00,39.75,39.75,39.7,39.7,24849.0,36.9973,36.9973,36.9507,36.9507,24849.0
2024-06-12 11:10:00,39.69,39.78,39.69,39.77,27855.0,36.9414,37.0252,36.9414,37.0159,27855.0
2024-06-12 11:15:00,39.76,39.81,39.7,39.71,73252.0,37.0066,37.0531,36.9507,36.96,73252.0
2024-06-12 11:20:00,39.72,39.72,39.65,39.65,109554.0,36.9693,36.9693,36.9042,36.9042,109554.0
2024-06-12 11:25:00,39.65,39.7,39.64,39.66,27899.0,36.9042,36.9507,36.8949,36.9135,27899.0
2024-06-12 11:30:00,39.67,39.71,39.67,39.68,32482.0,36.9228,36.96,36.9228,36.9321,32482.0
2024-06-12 11:35:00,39.69,39.71,39.67,39.68,34348.0,36.9414,36.96,36.9228,36.9321,34348.0
2024-06-12 11:40:00,39.68,39.72,39.67,39.72,21301.0,36.9321,36.9693,36.9228,36.9693,21301.0
2024-06-12 11:45:00,39.74,39.74,39.71,39.72,35778.0,36.988,36.988,36.96,36.9693,35778.0
2024-06-12 11:50:00,39.73,39.78,39.72,39.76,51619.0,36.9786,37.0252,36.9693,37.0066,51619.0
2024-06-12 11:55:00,39.76,39.78,39.73,39.74,44028.0,37.0066,37.0252,36.9786,36.988,44028.0
2024-06-12 12:00:00,39.74,39.8,39.74,39.77,38888.0,36.988,37.0438,36.988,37.0159,38888.0
2024-06-12 12:05:00,39.77,39.77,39.69,39.71,22082.0,37.0159,37.0159,36.9414,36.96,22082.0
2024-06-12 12:10:00,39.72,39.78,39.71,39.77,22178.0,36.9693,37.0252,36.96,37.0159,22178.0
2024-06-12 12:15:00,39.77,39.79,39.74,39.77,34388.0,37.0159,37.0345,36.988,37.0159,34388.0
2024-06-12 12:20:00,39.77,39.82,39.74,39.79,29867.0,37.0159,37.0624,36.988,37.0345,29867.0
2024-06-12 12:25:00,39.8,39.8,39.78,39.8,19850.0,37.0438,37.0438,37.0252,37.0438,19850.0
2024-06-12 12:30:00,39.8,39.81,39.76,39.8,45036.0,37.0438,37.0531,37.0066,37.0438,45036.0
2024-06-12 12:35:00,39.8,39.82,39.79,39.8,19608.0,37.0438,37.0624,37.0345,37.0438,19608.0
2024-06-12 12:40:00,39.8,39.8,39.75,39.76,21662.0,37.0438,37.0438,36.9973,37.0066,21662.0
2024-06-12 12:45:00,39.76,39.76,39.71,39.75,24525.0,37.0066,37.0066,36.96,36.9973,24525.0
2024-06-12 12:50:00,39.76,39.78,39.74,39.78,68007.0,37.0066,37.0252,36.988,37.0252,68007.0
2024-06-12 12:55:00,39.78,39.78,39.76,39.76,17900.0,37.0252,37.0252,37.0066,37.0066,17900.0
2024-06-12 13:00:00,39.75,39.76,39.71,39.71,23041.0,36.9973,37.0066,36.96,36.96,23041.0
2024-06-12 13:05:00,39.71,39.73,39.7,39.71,18296.0,36.96,36.9786,36.9507,36.96,18296.0
2024-06-12 13:10:00,39.72,39.73,39.69,39.69,15337.0,36.9693,36.9786,36.9414,36.9414,15337.0
2024-06-12 13:15:00,39.7,39.72,39.68,39.69,23375.0,36.9507,36.9693,36.9321,36.9414,23375.0
2024-06-12 13:20:00,39.69,39.7,39.66,39.67,39979.0,36.9414,36.9507,36.9135,36.9228,39979.0
2024-06-12 13:25:00,39.67,39.7,39.64,39.7,22698.0,36.9228,36.9507,36.8949,36.9507,22698.0
2024-06-12 13:30:00,39.71,39.83,39.7,39.77,78979.0,36.96,37.0717,36.9507,37.0159,78979.0
2024-06-12 13:35:00,39.77,39.77,39.73,39.74,25243.0,37.0159,37.0159,36.9786,36.988,25243.0
2024-06-12 13:40:00,39.75,39.79,39.73,39.79,24779.0,36.9973,37.0345,36.9786,37.0345,24779.0
2024-06-12 13:45:00,39.78,39.79,39.77,39.77,30868.0,37.0252,37.0345,37.0159,37.0159,30868.0
2024-06-12 13:50:00,39.76,39.79,39.73,39.73,40509.0,37.0066,37.0345,36.9786,36.9786,40509.0
2024-06-12 13:55:00,39.74,39.76,39.71,39.73,43441.0,36.988,37.0066,36.96,36.9786,43441.0
2024-06-12 14:00:00,39.72,40.01,39.68,39.89,1192006.0,36.9693,37.2393,36.9321,37.1276,1192006.0
2024-06-12 14:05:00,39.89,39.95,39.8,39.87,154915.0,37.1276,37.1834,37.0438,37.109,154915.0
2024-06-12 14:10:00,39.84,39.89,39.8,39.83,124165.0,37.081,37.1276,37.0438,37.0717,124165.0
2024-06-12 14:15:00,39.83,39.85,39.71,39.74,104608.0,37.0717,37.0903,36.96,36.988,104608.0
2024-06-12 14:20:00,39.73,39.78,39.73,39.77,79736.0,36.9786,37.0252,36.9786,37.0159,79736.0
2024-06-12 14:25:00,39.77,39.78,39.67,39.7,74048.0,37.0159,37.0252,36.9228,36.9507,74048.0
2024-06-12 14:30:00,39.68,39.81,39.64,39.77,321949.0,36.9321,37.0531,36.8949,37.0159,321949.0
2024-06-12 14:35:00,39.77,39.88,39.63,39.63,664442.0,37.0159,37.1183,36.8856,36.8856,664442.0
2024-06-12 14:40:00,39.65,39.86,39.64,39.8,256100.0,36.9042,37.0996,36.8949,37.0438,256100.0
2024-06-12 14:45:00,39.79,39.89,39.75,39.86,322138.0,37.0345,37.1276,36.9973,37.0996,322138.0
2024-06-12 14:50:00,39.85,39.94,39.77,39.87,342671.0,37.0903,37.1741,37.0159,37.109,342671.0
2024-06-12 14:55:00,39.88,39.89,39.69,39.72,321288.0,37.1183,37.1276,36.9414,36.9693,321288.0
2024-06-12 15:00:00,39.72,39.72,39.61,39.67,162333.0,36.9693,36.9693,36.867,36.9228,162333.0
2024-06-12 15:05:00,39.67,39.75,39.64,39.67,143199.0,36.9228,36.9973,36.8949,36.9228,143199.0
2024-06-12 15:10:00,39.68,39.7,39.56,39.56,251064.0,36.9321,36.9507,36.8204,36.8204,251064.0
2024-06-12 15:15:00,39.57,39.58,39.45,39.47,116762.0,36.8297,36.839,36.718,36.7367,116762.0
2024-06-12 15:20:00,39.47,39.75,39.43,39.75,181608.0,36.7367,36.9973,36.6994,36.9973,181608.0
2024-06-12 15:25:00,39.75,40.01,39.73,39.93,294416.0,36.9973,37.2393,36.9786,37.1648,294416.0
2024-06-12 15:30:00,39.94,40.05,39.91,39.97,393722.0,37.1741,37.2765,37.1462,37.202,393722.0
2024-06-12 15:35:00,39.98,40.02,39.81,39.99,207168.0,37.2113,37.2486,37.0531,37.2206,207168.0
2024-06-12 15:40:00,39.99,40.09,39.93,39.98,363730.0,37.2206,37.3137,37.1648,37.2113,363730.0
2024-06-12 15:45:00,39.98,40.05,39.81,39.84,255313.0,37.2113,37.2765,37.0531,37.081,255313.0
2024-06-12 15:50:00,39.83,39.96,39.74,39.82,630370.0,37.0717,37.1927,36.988,37.0624,630370.0
2024-06-12 15:55:00,39.82,39.85,39.67,39.82,408331.0,37.0624,37.0903,36.9228,37.0624,408331.0
2024-06-13 09:30:00,39.25,39.28,39.21,39.26,296221.0,36.5319,36.5598,36.4947,36.5412,296221.0
2024-06-13 09:35:00,39.27,39.31,39.15,39.16,76341.0,36.5505,36.5877,36.4388,36.4481,76341.0
2024-06-13 09:40:00,39.15,39.25,39.14,39.24,73469.0,36.4388,36.5319,36.4295,36.5226,73469.0
2024-06-13 09:45:00,39.23,39.26,39.16,39.19,58775.0,36.5133,36.5412,36.4481,36.476,58775.0
2024-06-13 09:50:00,39.17,39.27,39.17,39.23,52066.0,36.4574,36.5505,36.4574,36.5133,52066.0
2024-06-13 09:55:00,39.22,39.34,39.21,39.27,70457.0,36.504,36.6157,36.4947,36.5505,70457.0
2024-06-13 10:00:00,39.26,39.27,39.19,39.27,58613.0,36.5412,36.5505,36.476,36.5505,58613.0
2024-06-13 10:05:00,39.27,39.27,39.22,39.24,49167.0,36.5505,36.5505,36.504,36.5226,49167.0
2024-06-13 10:10:00,39.25,39.45,39.25,39.45,93502.0,36.5319,36.718,36.5319,36.718,93502.0
2024-06-13 10:15:00,39.44,39.52,39.41,39.51,112482.0,36.7087,36.7832,36.6808,36.7739,112482.0
2024-06-13 10:20:00,39.52,39.66,39.46,39.63,145468.0,36.7832,36.9135,36.7273,36.8856,145468.0
2024-06-13 10:25:00,39.64,39.64,39.49,39.5,99830.0,36.8949,36.8949,36.7553,36.7646,99830.0
2024-06-13 10:30:00,39.51,39.55,39.45,39.51,88604.0,36.7739,36.8111,36.718,36.7739,88604.0
2024-06-13 10:35:00,39.5,39.55,39.42,39.44,49093.0,36.7646,36.8111,36.6901,36.7087,49093.0
2024-06-13 10:40:00,39.43,39.52,39.42,39.51,59964.0,36.6994,36.7832,36.6901,36.7739,59964.0
2024-06-13 10:45:00,39.51,39.57,39.45,39.46,76818.0,36.7739,36.8297,36.718,36.7273,76818.0
2024-06-13 10:50:00,39.47,39.55,39.45,39.51,66147.0,36.7367,36.8111,36.718,36.7739,66147.0
2024-06-13 10:55:00,39.51,39.59,39.5,39.57,59438.0,36.7739,36.8483,36.7646,36.8297,59438.0
2024-06-13 11:00:00,39.57,39.61,39.53,39.6,109687.0,36.8297,36.867,36.7925,36.8577,109687.0
2024-06-13 11:05:00,39.61,39.62,39.44,39.46,72489.0,36.867,36.8763,36.7087,36.7273,72489.0
2024-06-13 11:10:00,39.47,39.51,39.43,39.51,66361.0,36.7367,36.7739,36.6994,36.7739,66361.0
2024-06-13 11:15:00,39.51,39.58,39.5,39.54,65648.0,36.7739,36.839,36.7646,36.8018,65648.0
2024-06-13 11:20:00,39.55,39.58,39.5,39.5,43583.0,36.8111,36.839,36.7646,36.7646,43583.0
2024-06-13 11:25:00,39.5,39.51,39.48,39.48,32764.0,36.7646,36.7739,36.746,36.746,32764.0
2024-06-13 11:30:00,39.48,39.49,39.41,39.42,48561.0,36.746,36.7553,36.6808,36.6901,48561.0
2024-06-13 11:35:00,39.42,39.45,39.41,39.43,32699.0,36.6901,36.718,36.6808,36.6994,32699.0
2024-06-13 11:40:00,39.42,39.43,39.36,39.37,27208.0,36.6901,36.6994,36.6343,36.6436,27208.0
2024-06-13 11:45:00,39.37,39.42,39.37,39.38,28009.0,36.6436,36.6901,36.6436,36.6529,28009.0
2024-06-13 11:50:00,39.39,39.43,39.39,39.42,64453.0,36.6622,36.6994,36.6622,36.6901,64453.0
2024-06-13 11:55:00,39.42,39.45,39.4,39.45,25046.0,36.6901,36.718,36.6715,36.718,25046.0
2024-06-13 12:00:00,39.45,39.59,39.45,39.56,103436.0,36.718,36.8483,36.718,36.8204,103436.0
2024-06-13 12:05:00,39.55,39.57,39.5,39.57,45589.0,36.8111,36.8297,36.7646,36.8297,45589.0
2024-06-13 12:10:00,39.56,39.58,39.52,39.54,29851.0,36.8204,36.839,36.7832,36.8018,29851.0
2024-06-13 12:15:00,39.54,39.66,39.54,39.63,170555.0,36.8018,36.9135,36.8018,36.8856,170555.0
2024-06-13 12:20:00,39.64,39.72,39.59,39.69,80867.0,36.8949,36.9693,36.8483,36.9414,80867.0
2024-06-13 12:25:00,39.7,39.8,39.7,39.77,98793.0,36.9507,37.0438,36.9507,37.0159,98793.0
2024-06-13 12:30:00,39.77,39.8,39.64,39.64,85474.0,37.0159,37.0438,36.8949,36.8949,85474.0
2024-06-13 12:35:00,39.65,39.68,39.62,39.66,35064.0,36.9042,36.9321,36.8763,36.9135,35064.0
2024-06-13 12:40:00,39.65,39.67,39.63,39.63,30384.0,36.9042,36.9228,36.8856,36.8856,30384.0
2024-06-13 12:45:00,39.62,39.74,39.6,39.72,146728.0,36.8763,36.988,36.8577,36.9693,146728.0
2024-06-13 12:50:00,39.71,39.72,39.6,39.62,62718.0,36.96,36.9693,36.8577,36.8763,62718.0
2024-06-13 12:55:00,39.62,39.65,39.59,39.63,41589.0,36.8763,36.9042,36.8483,36.8856,41589.0
2024-06-13 13:00:00,39.63,39.64,39.54,39.58,111617.0,36.8856,36.8949,36.8018,36.839,111617.0
2024-06-13 13:05:00,39.58,39.58,39.54,39.56,45949.0,36.839,36.839,36.8018,36.8204,45949.0
2024-06-13 13:10:00,39.56,39.56,39.5,39.5,54250.0,36.8204,36.8204,36.7646,36.7646,54250.0
2024-06-13 13:15:00,39.51,39.55,39.51,39.55,26315.0,36.7739,36.8111,36.7739,36.8111,26315.0
2024-06-13 13:20:00,39.55,39.58,39.52,39.52,30549.0,36.8111,36.839,36.7832,36.7832,30549.0
2024-06-13 13:25:00,39.52,39.53,39.46,39.51,36058.0,36.7832,36.7925,36.7273,36.7739,36058.0
2024-06-13 13:30:00,39.5,39.55,39.49,39.54,31691.0,36.7646,36.8111,36.7553,36.8018,31691.0
2024-06-13 13:35:00,39.54,39.59,39.53,39.54,29983.0,36.8018,36.8483,36.7925,36.8018,29983.0
2024-06-13 13:40:00,39.53,39.53,39.47,39.48,24554.0,36.7925,36.7925,36.7367,36.746,24554.0
2024-06-13 13:45:00,39.47,39.51,39.47,39.5,19297.0,36.7367,36.7739,36.7367,36.7646,19297.0
2024-06-13 13:50:00,39.49,39.5,39.47,39.48,21371.0,36.7553,36.7646,36.7367,36.746,21371.0
2024-06-13 13:55:00,39.47,39.54,39.46,39.52,49736.0,36.7367,36.8018,36.7273,36.7832,49736.0
2024-06-13 14:00:00,39.52,39.6,39.5,39.58,58712.0,36.7832,36.8577,36.7646,36.839,58712.0
2024-06-13 14:05:00,39.58,39.58,39.44,39.45,56138.0,36.839,36.839,36.7087,36.718,56138.0
2024-06-13 14:10:00,39.46,39.47,39.43,39.46,34989.0,36.7273,36.7367,36.6994,36.7273,34989.0
2024-06-13 14:15:00,39.46,39.48,39.43,39.46,53578.0,36.7273,36.746,36.6994,36.7273,53578.0
2024-06-13 14:20:00,39.46,39.46,39.41,39.42,17200.0,36.7273,36.7273,36.6808,36.6901,17200.0
2024-06-13 14:25:00,39.43,39.47,39.43,39.45,21884.0,36.6994,36.7367,36.6994,36.718,21884.0
2024-06-13 14:30:00,39.45,39.45,39.41,39.43,19870.0,36.718,36.718,36.6808,36.6994,19870.0
2024-06-13 14:35:00,39.43,39.46,39.41,39.45,23299.0,36.6994,36.7273,36.6808,36.718,23299.0
2024-06-13 14:40:00,39.44,39.45,39.39,39.39,23253.0,36.7087,36.718,36.6622,36.6622,23253.0
2024-06-13 14:45:00,39.39,39.44,39.39,39.41,23789.0,36.6622,36.7087,36.6622,36.6808,23789.0
2024-06-13 14:50:00,39.42,39.42,39.4,39.41,18200.0,36.6901,36.6901,36.6715,36.6808,18200.0
2024-06-13 14:55:00,39.42,39.43,39.37,39.39,23619.0,36.6901,36.6994,36.6436,36.6622,23619.0
2024-06-13 15:00:00,39.42,39.42,39.33,39.35,31117.0,36.6901,36.6901,36.6063,36.625,31117.0
2024-06-13 15:05:00,39.34,39.37,39.32,39.34,35505.0,36.6157,36.6436,36.597,36.6157,35505.0
2024-06-13 15:10:00,39.35,39.4,39.34,39.39,160749.0,36.625,36.6715,36.6157,36.6622,160749.0
2024-06-13 15:15:00,39.42,39.45,39.36,39.37,39358.0,36.6901,36.718,36.6343,36.6436,39358.0
2024-06-13 15:20:00,39.35,39.38,39.34,39.38,32357.0,36.625,36.6529,36.6157,36.6529,32357.0
2024-06-13 15:25:00,39.37,39.38,39.35,39.38,30835.0,36.6436,36.6529,36.625,36.6529,30835.0
2024-06-13 15:30:00,39.39,39.43,39.38,39.39,45054.0,36.6622,36.6994,36.6529,36.6622,45054.0
2024-06-13 15:35:00,39.4,39.42,39.38,39.38,18790.0,36.6715,36.6901,36.6529,36.6529,18790.0
2024-06-13 15:40:00,39.38,39.39,39.36,39.38,40424.0,36.6529,36.6622,36.6343,36.6529,40424.0
2024-06-13 15:45:00,39.38,39.38,39.34,39.36,48356.0,36.6529,36.6529,36.6157,36.6343,48356.0
2024-06-13 15:50:00,39.35,39.4,39.34,39.36,104897.0,36.625,36.6715,36.6157,36.6343,104897.0
2024-06-13 15:55:00,39.35,39.43,39.26,39.42,174176.0,36.625,36.6994,36.5412,36.6901,174176.0
2024-06-14 09:30:00,39.5,39.58,39.47,39.47,198054.0,36.7646,36.839,36.7367,36.7367,198054.0
2024-06-14 09:35:00,39.47,39.52,39.4,39.4,107533.0,36.7367,36.7832,36.6715,36.6715,107533.0
2024-06-14 09:40:00,39.41,39.47,39.4,39.42,109299.0,36.6808,36.7367,36.6715,36.6901,109299.0
2024-06-14 09:45:00,39.42,39.42,39.29,39.31,70714.0,36.6901,36.6901,36.5691,36.5877,70714.0
2024-06-14 09:50:00,39.31,39.33,39.26,39.29,35428.0,36.5877,36.6063,36.5412,36.5691,35428.0
2024-06-14 09:55:00,39.29,39.32,39.24,39.25,57714.0,36.5691,36.597,36.5226,36.5319,57714.0
2024-06-14 10:00:00,39.26,39.37,39.26,39.36,138126.0,36.5412,36.6436,36.5412,36.6343,138126.0
2024-06-14 10:05:00,39.35,39.42,39.28,39.37,194090.0,36.625,36.6901,36.5598,36.6436,194090.0
2024-06-14 10:10:00,39.38,39.46,39.35,39.42,65786.0,36.6529,36.7273,36.625,36.6901,65786.0
2024-06-14 10:15:00,39.42,39.42,39.29,39.3,52530.0,36.6901,36.6901,36.5691,36.5784,52530.0
2024-06-14 10:20:00,39.3,39.32,39.21,39.22,63844.0,36.5784,36.597,36.4947,36.504,63844.0
2024-06-14 10:25:00,39.22,39.32,39.22,39.31,80315.0,36.504,36.597,36.504,36.5877,80315.0
2024-06-14 10:30:00,39.3,39.41,39.28,39.37,85949.0,36.5784,36.6808,36.5598,36.6436,85949.0
2024-06-14 10:35:00,39.37,39.5,39.37,39.49,103263.0,36.6436,36.7646,36.6436,36.7553,103263.0
2024-06-14 10:40:00,39.5,39.5,39.38,39.39,63219.0,36.7646,36.7646,36.6529,36.6622,63219.0
2024-06-14 10:45:00,39.38,39.41,39.31,39.32,96936.0,36.6529,36.6808,36.5877,36.597,96936.0
2024-06-14 10:50:00,39.33,39.35,39.27,39.27,49436.0,36.6063,36.625,36.5505,36.5505,49436.0
2024-06-14 10:55:00,39.28,39.32,39.27,39.29,43920.0,36.5598,36.597,36.5505,36.5691,43920.0
2024-06-14 11:00:00,39.28,39.38,39.27,39.3,98384.0,36.5598,36.6529,36.5505,36.5784,98384.0
2024-06-14 11:05:00,39.29,39.4,39.29,39.39,30215.0,36.5691,36.6715,36.5691,36.6622,30215.0
2024-06-14 11:10:00,39.39,39.39,39.29,39.3,52434.0,36.6622,36.6622,36.5691,36.5784,52434.0
2024-06-14 11:15:00,39.31,39.37,39.3,39.33,59247.0,36.5877,36.6436,36.5784,36.6063,59247.0
2024-06-14 11:20:00,39.33,39.37,39.28,39.32,102961.0,36.6063,36.6436,36.5598,36.597,102961.0
2024-06-14 11:25:00,39.32,39.34,39.32,39.33,17700.0,36.597,36.6157,36.597,36.6063,17700.0
2024-06-14 11:30:00,39.33,39.34,39.28,39.32,208976.0,36.6063,36.6157,36.5598,36.597,208976.0
2024-06-14 11:35:00,39.33,39.36,39.31,39.35,42348.0,36.6063,36.6343,36.5877,36.625,42348.0
2024-06-14 11:40:00,39.35,39.46,39.34,39.45,93114.0,36.625,36.7273,36.6157,36.718,93114.0
2024-06-14 11:45:00,39.44,39.52,39.43,39.51,44565.0,36.7087,36.7832,36.6994,36.7739,44565.0
2024-06-14 11:50:00,39.51,39.54,39.42,39.42,84338.0,36.7739,36.8018,36.6901,36.6901,84338.0
2024-06-14 11:55:00,39.42,39.42,39.33,39.33,58250.0,36.6901,36.6901,36.6063,36.6063,58250.0
2024-06-14 12:00:00,39.34,39.36,39.31,39.32,30131.0,36.6157,36.6343,36.5877,36.597,30131.0
2024-06-14 12:05:00,39.31,39.34,39.3,39.31,17128.0,36.5877,36.6157,36.5784,36.5877,17128.0
2024-06-14 12:10:00,39.31,39.31,39.24,39.27,30079.0,36.5877,36.5877,36.5226,36.5505,30079.0
2024-06-14 12:15:00,39.26,39.35,39.26,39.33,28700.0,36.5412,36.625,36.5412,36.6063,28700.0
2024-06-14 12:20:00,39.32,39.32,39.29,39.32,23073.0,36.597,36.597,36.5691,36.597,23073.0
2024-06-14 12:25:00,39.33,39.37,39.31,39.37,50816.0,36.6063,36.6436,36.5877,36.6436,50816.0
2024-06-14 12:30:00,39.36,39.39,39.35,39.36,29650.0,36.6343,36.6622,36.625,36.6343,29650.0
2024-06-14 12:35:00,39.36,39.36,39.28,39.28,64511.0,36.6343,36.6343,36.5598,36.5598,64511.0
2024-06-14 12:40:00,39.27,39.32,39.27,39.28,44959.0,36.5505,36.597,36.5505,36.5598,44959.0
2024-06-14 12:45:00,39.28,39.33,39.26,39.3,23966.0,36.5598,36.6063,36.5412,36.5784,23966.0
2024-06-14 12:50:00,39.3,39.33,39.26,39.31,54307.0,36.5784,36.6063,36.5412,36.5877,54307.0
2024-06-14 12:55:00,39.31,39.31,39.27,39.28,16190.0,36.5877,36.5877,36.5505,36.5598,16190.0
2024-06-14 13:00:00,39.27,39.29,39.25,39.29,24500.0,36.5505,36.5691,36.5319,36.5691,24500.0
2024-06-14 13:05:00,39.29,39.29,39.21,39.22,29256.0,36.5691,36.5691,36.4947,36.504,29256.0
2024-06-14 13:10:00,39.23,39.24,39.19,39.19,44588.0,36.5133,36.5226,36.476,36.476,44588.0
2024-06-14 13:15:00,39.2,39.22,39.14,39.21,61792.0,36.4854,36.504,36.4295,36.4947,61792.0
2024-06-14 13:20:00,39.21,39.21,39.14,39.19,33482.0,36.4947,36.4947,36.4295,36.476,33482.0
2024-06-14 13:25:00,39.19,39.21,39.13,39.17,54825.0,36.476,36.4947,36.4202,36.4574,54825.0
2024-06-14 13:30:00,39.16,39.17,39.12,39.13,35424.0,36.4481,36.4574,36.4109,36.4202,35424.0
2024-06-14 13:35:00,39.13,39.14,39.11,39.11,59513.0,36.4202,36.4295,36.4016,36.4016,59513.0
2024-06-14 13:40:00,39.12,39.2,39.11,39.15,133134.0,36.4109,36.4854,36.4016,36.4388,133134.0
2024-06-14 13:45:00,39.16,39.17,39.13,39.16,61109.0,36.4481,36.4574,36.4202,36.4481,61109.0
2024-06-14 13:50:00,39.16,39.17,39.11,39.12,45610.0,36.4481,36.4574,36.4016,36.4109,45610.0
2024-06-14 13:55:00,39.12,39.22,39.1,39.17,55997.0,36.4109,36.504,36.3923,36.4574,55997.0
2024-06-14 14:00:00,39.17,39.24,39.17,39.19,42999.0,36.4574,36.5226,36.4574,36.476,42999.0
2024-06-14 14:05:00,39.19,39.24,39.14,39.24,25522.0,36.476,36.5226,36.4295,36.5226,25522.0
2024-06-14 14:10:00,39.21,39.24,39.2,39.23,34900.0,36.4947,36.5226,36.4854,36.5133,34900.0
2024-06-14 14:15:00,39.22,39.28,39.2,39.2,99539.0,36.504,36.5598,36.4854,36.4854,99539.0
2024-06-14 14:20:00,39.21,39.21,39.13,39.16,51429.0,36.4947,36.4947,36.4202,36.4481,51429.0
2024-06-14 14:25:00,39.15,39.17,39.12,39.17,26827.0,36.4388,36.4574,36.4109,36.4574,26827.0
2024-06-14 14:30:00,39.17,39.23,39.16,39.2,36100.0,36.4574,36.5133,36.4481,36.4854,36100.0
2024-06-14 14:35:00,39.2,39.24,39.19,39.21,44764.0,36.4854,36.5226,36.476,36.4947,44764.0
2024-06-14 14:40:00,39.21,39.27,39.2,39.2,81263.0,36.4947,36.5505,36.4854,36.4854,81263.0
2024-06-14 14:45:00,39.19,39.22,39.18,39.2,19700.0,36.476,36.504,36.4667,36.4854,19700.0
2024-06-14 14:50:00,39.18,39.18,39.1,39.11,40876.0,36.4667,36.4667,36.3923,36.4016,40876.0
2024-06-14 14:55:00,39.11,39.22,39.11,39.13,135018.0,36.4016,36.504,36.4016,36.4202,135018.0
2024-06-14 15:00:00,39.15,39.18,39.11,39.12,37634.0,36.4388,36.4667,36.4016,36.4109,37634.0
2024-06-14 15:05:00,39.13,39.16,39.12,39.12,23217.0,36.4202,36.4481,36.4109,36.4109,23217.0
2024-06-14 15:10:00,39.13,39.16,39.12,39.16,31698.0,36.4202,36.4481,36.4109,36.4481,31698.0
2024-06-14 15:15:00,39.17,39.17,39.12,39.12,49774.0,36.4574,36.4574,36.4109,36.4109,49774.0
2024-06-14 15:20:00,39.13,39.14,39.09,39.11,43655.0,36.4202,36.4295,36.383,36.4016,43655.0
2024-06-14 15:25:00,39.11,39.15,39.1,39.13,83023.0,36.4016,36.4388,36.3923,36.4202,83023.0
2024-06-14 15:30:00,39.12,39.17,39.12,39.14,28013.0,36.4109,36.4574,36.4109,36.4295,28013.0
2024-06-14 15:35:00,39.14,39.14,39.11,39.14,46543.0,36.4295,36.4295,36.4016,36.4295,46543.0
2024-06-14 15:40:00,39.15,39.21,39.14,39.21,158822.0,36.4388,36.4947,36.4295,36.4947,158822.0
2024-06-14 15:45:00,39.2,39.22,39.17,39.19,131459.0,36.4854,36.504,36.4574,36.476,131459.0
2024-06-14 15:50:00,39.19,39.21,39.16,39.2,89148.0,36.476,36.4947,36.4481,36.4854,89148.0
2024-06-14 15:55:00,39.19,39.2,39.05,39.06,149447.0,36.476,36.4854,36.3457,36.355,149447.0
2024-06-17 09:30:00,39.04,39.1,38.97,39.1,252502.0,36.3364,36.3923,36.2713,36.3923,252502.0
2024-06-17 09:35:00,39.12,39.15,39.03,39.05,102467.0,36.4109,36.4388,36.3271,36.3457,102467.0
2024-06-17 09:40:00,39.04,39.12,39.03,39.08,55374.0,36.3364,36.4109,36.3271,36.3737,55374.0
2024-06-17 09:45:00,39.09,39.24,39.05,39.23,62962.0,36.383,36.5226,36.3457,36.5133,62962.0
2024-06-17 09:50:00,39.21,39.21,39.12,39.12,114382.0,36.4947,36.4947,36.4109,36.4109,114382.0
2024-06-17 09:55:00,39.13,39.2,39.05,39.05,84752.0,36.4202,36.4854,36.3457,36.3457,84752.0
2024-06-17 10:00:00,39.03,39.08,39.03,39.05,94569.0,36.3271,36.3737,36.3271,36.3457,94569.0
2024-06-17 10:05:00,39.05,39.06,38.99,39.0,67751.0,36.3457,36.355,36.2899,36.2992,67751.0
2024-06-17 10:10:00,38.99,38.99,38.95,38.97,96637.0,36.2899,36.2899,36.2527,36.2713,96637.0
2024-06-17 10:15:00,38.97,38.98,38.93,38.97,128580.0,36.2713,36.2806,36.234,36.2713,128580.0
2024-06-17 10:20:00,38.96,39.01,38.96,38.99,127888.0,36.262,36.3085,36.262,36.2899,127888.0
2024-06-17 10:25:00,39.0,39.13,39.0,39.07,80765.0,36.2992,36.4202,36.2992,36.3644,80765.0
2024-06-17 10:30:00,39.06,39.07,38.98,39.02,51175.0,36.355,36.3644,36.2806,36.3178,51175.0
2024-06-17 10:35:00,39.01,39.01,38.94,38.95,34009.0,36.3085,36.3085,36.2434,36.2527,34009.0
2024-06-17 10:40:00,38.97,39.04,38.96,39.0,120922.0,36.2713,36.3364,36.262,36.2992,120922.0
2024-06-17 10:45:00,39.0,39.01,38.97,39.01,26468.0,36.2992,36.3085,36.2713,36.3085,26468.0
2024-06-17 10:50:00,39.03,39.06,39.01,39.02,17115.0,36.3271,36.355,36.3085,36.3178,17115.0
2024-06-17 10:55:00,39.0,39.02,38.95,38.96,145306.0,36.2992,36.3178,36.2527,36.262,145306.0
2024-06-17 11:00:00,38.95,38.95,38.89,38.89,60461.0,36.2527,36.2527,36.1968,36.1968,60461.0
2024-06-17 11:05:00,38.89,38.89,38.81,38.83,40239.0,36.1968,36.1968,36.1224,36.141,40239.0
2024-06-17 11:10:00,38.83,38.88,38.82,38.85,20391.0,36.141,36.1875,36.1317,36.1596,20391.0
2024-06-17 11:15:00,38.83,38.83,38.78,38.8,26099.0,36.141,36.141,36.0944,36.1131,26099.0
2024-06-17 11:20:00,38.82,38.83,38.79,38.79,18160.0,36.1317,36.141,36.1037,36.1037,18160.0
2024-06-17 11:25:00,38.79,38.85,38.79,38.82,26163.0,36.1037,36.1596,36.1037,36.1317,26163.0
2024-06-17 11:30:00,38.81,38.84,38.79,38.84,39094.0,36.1224,36.1503,36.1037,36.1503,39094.0
2024-06-17 11:35:00,38.83,38.85,38.8,38.82,34977.0,36.141,36.1596,36.1131,36.1317,34977.0
2024-06-17 11:40:00,38.81,38.84,38.8,38.81,29250.0,36.1224,36.1503,36.1131,36.1224,29250.0
2024-06-17 11:45:00,38.8,38.83,38.77,38.82,36875.0,36.1131,36.141,36.0851,36.1317,36875.0
2024-06-17 11:50:00,38.82,38.83,38.78,38.83,29462.0,36.1317,36.141,36.0944,36.141,29462.0
2024-06-17 11:55:00,38.83,38.84,38.8,38.81,22888.0,36.141,36.1503,36.1131,36.1224,22888.0
2024-06-17 12:00:00,38.81,38.81,38.78,38.79,30500.0,36.1224,36.1224,36.0944,36.1037,30500.0
2024-06-17 12:05:00,38.8,38.83,38.78,38.81,14526.0,36.1131,36.141,36.0944,36.1224,14526.0
2024-06-17 12:10:00,38.82,38.83,38.77,38.78,50565.0,36.1317,36.141,36.0851,36.0944,50565.0
2024-06-17 12:15:00,38.78,38.78,38.73,38.74,66520.0,36.0944,36.0944,36.0479,36.0572,66520.0
2024-06-17 12:20:00,38.74,38.75,38.66,38.66,190805.0,36.0572,36.0665,35.9827,35.9827,190805.0
2024-06-17 12:25:00,38.66,38.68,38.53,38.54,140235.0,35.9827,36.0014,35.8617,35.8711,140235.0
2024-06-17 12:30:00,38.53,38.58,38.53,38.55,104317.0,35.8617,35.9083,35.8617,35.8804,104317.0
2024-06-17 12:35:00,38.55,38.56,38.53,38.54,33445.0,35.8804,35.8897,35.8617,35.8711,33445.0
2024-06-17 12:40:00,38.54,38.56,38.51,38.52,29930.0,35.8711,35.8897,35.8431,35.8524,29930.0
2024-06-17 12:45:00,38.51,38.51,38.41,38.42,81638.0,35.8431,35.8431,35.7501,35.7594,81638.0
2024-06-17 12:50:00,38.43,38.46,38.41,38.46,50890.0,35.7687,35.7966,35.7501,35.7966,50890.0
2024-06-17 12:55:00,38.46,38.5,38.44,38.5,64002.0,35.7966,35.8338,35.778,35.8338,64002.0
2024-06-17 13:00:00,38.5,38.5,38.41,38.41,81596.0,35.8338,35.8338,35.7501,35.7501,81596.0
2024-06-17 13:05:00,38.41,38.45,38.4,38.44,199067.0,35.7501,35.7873,35.7408,35.778,199067.0
2024-06-17 13:10:00,38.43,38.47,38.41,38.41,36000.0,35.7687,35.8059,35.7501,35.7501,36000.0
2024-06-17 13:15:00,38.41,38.41,38.26,38.27,72069.0,35.7501,35.7501,35.6104,35.6198,72069.0
2024-06-17 13:20:00,38.27,38.28,38.24,38.25,72708.0,35.6198,35.6291,35.5918,35.6011,72708.0
2024-06-17 13:25:00,38.26,38.29,38.22,38.25,49613.0,35.6104,35.6384,35.5732,35.6011,49613.0
2024-06-17 13:30:00,38.25,38.26,38.15,38.16,59109.0,35.6011,35.6104,35.5081,35.5174,59109.0
2024-06-17 13:35:00,38.15,38.16,38.08,38.08,94964.0,35.5081,35.5174,35.4429,35.4429,94964.0
2024-06-17 13:40:00,38.09,38.12,38.05,38.12,76697.0,35.4522,35.4801,35.415,35.4801,76697.0
2024-06-17 13:45:00,38.12,38.13,38.08,38.09,57896.0,35.4801,35.4895,35.4429,35.4522,57896.0
2024-06-17 13:50:00,38.09,38.09,37.95,37.96,96557.0,35.4522,35.4522,35.3219,35.3312,96557.0
2024-06-17 13:55:00,37.97,38.01,37.95,37.97,47212.0,35.3405,35.3778,35.3219,35.3405,47212.0
2024-06-17 14:00:00,37.97,37.97,37.86,37.91,101152.0,35.3405,35.3405,35.2381,35.2847,101152.0
2024-06-17 14:05:00,37.91,37.91,37.83,37.84,86098.0,35.2847,35.2847,35.2102,35.2195,86098.0
2024-06-17 14:10:00,37.85,38.02,37.82,38.01,130241.0,35.2288,35.3871,35.2009,35.3778,130241.0
2024-06-17 14:15:00,38.03,38.03,37.94,37.98,125656.0,35.3964,35.3964,35.3126,35.3498,125656.0
2024-06-17 14:20:00,37.97,38.01,37.95,37.98,52310.0,35.3405,35.3778,35.3219,35.3498,52310.0
2024-06-17 14:25:00,37.97,38.0,37.92,37.95,74743.0,35.3405,35.3685,35.294,35.3219,74743.0
2024-06-17 14:30:00,37.94,37.96,37.92,37.93,34754.0,35.3126,35.3312,35.294,35.3033,34754.0
2024-06-17 14:35:00,37.94,37.98,37.93,37.95,84780.0,35.3126,35.3498,35.3033,35.3219,84780.0
2024-06-17 14:40:00,37.97,38.0,37.92,37.98,168616.0,35.3405,35.3685,35.294,35.3498,168616.0
2024-06-17 14:45:00,37.97,38.02,37.93,37.93,71067.0,35.3405,35.3871,35.3033,35.3033,71067.0
2024-06-17 14:50:00,37.94,37.98,37.94,37.97,23057.0,35.3126,35.3498,35.3126,35.3405,23057.0
2024-06-17 14:55:00,37.97,38.0,37.94,37.95,27258.0,35.3405,35.3685,35.3126,35.3219,27258.0
2024-06-17 15:00:00,37.96,38.01,37.96,38.01,38698.0,35.3312,35.3778,35.3312,35.3778,38698.0
2024-06-17 15:05:00,38.02,38.02,37.96,37.97,50176.0,35.3871,35.3871,35.3312,35.3405,50176.0
2024-06-17 15:10:00,37.98,37.98,37.93,37.93,49847.0,35.3498,35.3498,35.3033,35.3033,49847.0
2024-06-17 15:15:00,37.94,37.95,37.85,37.86,105292.0,35.3126,35.3219,35.2288,35.2381,105292.0
2024-06-17 15:20:00,37.87,37.91,37.86,37.88,45394.0,35.2475,35.2847,35.2381,35.2568,45394.0
2024-06-17 15:25:00,37.88,37.89,37.85,37.86,34569.0,35.2568,35.2661,35.2288,35.2381,34569.0
2024-06-17 15:30:00,37.87,37.94,37.87,37.91,61883.0,35.2475,35.3126,35.2475,35.2847,61883.0
2024-06-17 15:35:00,37.92,37.96,37.92,37.95,42868.0,35.294,35.3312,35.294,35.3219,42868.0
2024-06-17 15:40:00,37.94,37.96,37.92,37.95,75480.0,35.3126,35.3312,35.294,35.3219,75480.0
2024-06-17 15:45:00,37.96,38.03,37.95,38.0,104341.0,35.3312,35.3964,35.3219,35.3685,104341.0
2024-06-17 15:50:00,38.01,38.11,38.0,38.07,241737.0,35.3778,35.4708,35.3685,35.4336,241737.0
2024-06-17 15:55:00,38.08,38.15,38.05,38.12,777210.0,35.4429,35.5081,35.415,35.4801,777210.0
2024-06-18 09:30:00,38.15,38.19,38.08,38.09,243049.0,35.5081,35.5453,35.4429,35.4522,243049.0
2024-06-18 09:35:00,38.09,38.18,38.05,38.16,88902.0,35.4522,35.536,35.415,35.5174,88902.0
2024-06-18 09:40:00,38.16,38.18,38.13,38.15,71852.0,35.5174,35.536,35.4895,35.5081,71852.0
2024-06-18 09:45:00,38.16,38.22,38.15,38.21,79120.0,35.5174,35.5732,35.5081,35.5639,79120.0
2024-06-18 09:50:00,38.21,38.25,38.15,38.19,114744.0,35.5639,35.6011,35.5081,35.5453,114744.0
2024-06-18 09:55:00,38.19,38.21,38.1,38.21,49527.0,35.5453,35.5639,35.4615,35.5639,49527.0
2024-06-18 10:00:00,38.2,38.23,38.16,38.16,52454.0,35.5546,35.5825,35.5174,35.5174,52454.0
2024-06-18 10:05:00,38.16,38.16,38.1,38.11,55300.0,35.5174,35.5174,35.4615,35.4708,55300.0
2024-06-18 10:10:00,38.1,38.12,38.08,38.09,61822.0,35.4615,35.4801,35.4429,35.4522,61822.0
2024-06-18 10:15:00,38.08,38.19,38.08,38.19,46355.0,35.4429,35.5453,35.4429,35.5453,46355.0
2024-06-18 10:20:00,38.2,38.24,38.18,38.19,51321.0,35.5546,35.5918,35.536,35.5453,51321.0
2024-06-18 10:25:00,38.19,38.23,38.16,38.19,68577.0,35.5453,35.5825,35.5174,35.5453,68577.0
2024-06-18 10:30:00,38.19,38.2,38.11,38.15,60338.0,35.5453,35.5546,35.4708,35.5081,60338.0
2024-06-18 10:35:00,38.15,38.17,38.12,38.15,138184.0,35.5081,35.5267,35.4801,35.5081,138184.0
2024-06-18 10:40:00,38.15,38.25,38.14,38.25,46647.0,35.5081,35.6011,35.4988,35.6011,46647.0
2024-06-18 10:45:00,38.26,38.29,38.2,38.23,96176.0,35.6104,35.6384,35.5546,35.5825,96176.0
2024-06-18 10:50:00,38.24,38.27,38.22,38.25,50467.0,35.5918,35.6198,35.5732,35.6011,50467.0
2024-06-18 10:55:00,38.26,38.29,38.25,38.28,81222.0,35.6104,35.6384,35.6011,35.6291,81222.0
2024-06-18 11:00:00,38.27,38.31,38.21,38.31,35210.0,35.6198,35.657,35.5639,35.657,35210.0
2024-06-18 11:05:00,38.32,38.34,38.28,38.32,109769.0,35.6663,35.6849,35.6291,35.6663,109769.0
2024-06-18 11:10:00,38.33,38.41,38.3,38.39,81478.0,35.6756,35.7501,35.6477,35.7314,81478.0
2024-06-18 11:15:00,38.37,38.37,38.33,38.34,26570.0,35.7128,35.7128,35.6756,35.6849,26570.0
2024-06-18 11:20:00,38.33,38.33,38.26,38.26,36873.0,35.6756,35.6756,35.6104,35.6104,36873.0
2024-06-18 11:25:00,38.27,38.31,38.26,38.3,31377.0,35.6198,35.657,35.6104,35.6477,31377.0
2024-06-18 11:30:00,38.29,38.31,38.28,38.3,15436.0,35.6384,35.657,35.6291,35.6477,15436.0
2024-06-18 11:35:00,38.3,38.3,38.24,38.26,30820.0,35.6477,35.6477,35.5918,35.6104,30820.0
2024-06-18 11:40:00,38.26,38.26,38.22,38.23,64690.0,35.6104,35.6104,35.5732,35.5825,64690.0
2024-06-18 11:45:00,38.22,38.23,38.2,38.21,42366.0,35.5732,35.5825,35.5546,35.5639,42366.0
2024-06-18 11:50:00,38.21,38.25,38.19,38.23,63103.0,35.5639,35.6011,35.5453,35.5825,63103.0
2024-06-18 11:55:00,38.24,38.25,38.17,38.17,30313.0,35.5918,35.6011,35.5267,35.5267,30313.0
2024-06-18 12:00:00,38.18,38.18,38.15,38.15,33270.0,35.536,35.536,35.5081,35.5081,33270.0
2024-06-18 12:05:00,38.15,38.16,38.13,38.16,41952.0,35.5081,35.5174,35.4895,35.5174,41952.0
2024-06-18 12:10:00,38.15,38.22,38.15,38.21,27584.0,35.5081,35.5732,35.5081,35.5639,27584.0
2024-06-18 12:15:00,38.21,38.24,38.2,38.22,27399.0,35.5639,35.5918,35.5546,35.5732,27399.0
2024-06-18 12:20:00,38.22,38.23,38.2,38.21,20811.0,35.5732,35.5825,35.5546,35.5639,20811.0
2024-06-18 12:25:00,38.21,38.24,38.19,38.22,34385.0,35.5639,35.5918,35.5453,35.5732,34385.0
2024-06-18 12:30:00,38.21,38.23,38.19,38.22,11808.0,35.5639,35.5825,35.5453,35.5732,11808.0
2024-06-18 12:35:00,38.21,38.22,38.2,38.21,17809.0,35.5639,35.5732,35.5546,35.5639,17809.0
2024-06-18 12:40:00,38.22,38.22,38.19,38.22,19141.0,35.5732,35.5732,35.5453,35.5732,19141.0
2024-06-18 12:45:00,38.22,38.24,38.2,38.21,17162.0,35.5732,35.5918,35.5546,35.5639,17162.0
2024-06-18 12:50:00,38.21,38.21,38.15,38.15,18621.0,35.5639,35.5639,35.5081,35.5081,18621.0
2024-06-18 12:55:00,38.16,38.16,38.09,38.1,50317.0,35.5174,35.5174,35.4522,35.4615,50317.0
2024-06-18 13:00:00,38.11,38.16,38.09,38.13,146153.0,35.4708,35.5174,35.4522,35.4895,146153.0
2024-06-18 13:05:00,38.14,38.18,38.12,38.12,27821.0,35.4988,35.536,35.4801,35.4801,27821.0
2024-06-18 13:10:00,38.11,38.13,38.1,38.12,40425.0,35.4708,35.4895,35.4615,35.4801,40425.0
2024-06-18 13:15:00,38.12,38.13,38.1,38.11,22165.0,35.4801,35.4895,35.4615,35.4708,22165.0
2024-06-18 13:20:00,38.1,38.15,38.06,38.09,121701.0,35.4615,35.5081,35.4243,35.4522,121701.0
2024-06-18 13:25:00,38.09,38.11,38.06,38.07,61799.0,35.4522,35.4708,35.4243,35.4336,61799.0
2024-06-18 13:30:00,38.07,38.11,38.07,38.09,17248.0,35.4336,35.4708,35.4336,35.4522,17248.0
2024-06-18 13:35:00,38.09,38.09,38.06,38.09,91995.0,35.4522,35.4522,35.4243,35.4522,91995.0
2024-06-18 13:40:00,38.09,38.09,38.07,38.08,15500.0,35.4522,35.4522,35.4336,35.4429,15500.0
2024-06-18 13:45:00,38.08,38.08,38.02,38.02,60946.0,35.4429,35.4429,35.3871,35.3871,60946.0
2024-06-18 13:50:00,38.02,38.07,38.01,38.07,83366.0,35.3871,35.4336,35.3778,35.4336,83366.0
2024-06-18 13:55:00,38.07,38.13,38.06,38.12,50141.0,35.4336,35.4895,35.4243,35.4801,50141.0
2024-06-18 14:00:00,38.11,38.28,38.1,38.2,104299.0,35.4708,35.6291,35.4615,35.5546,104299.0
2024-06-18 14:05:00,38.2,38.21,38.14,38.15,40100.0,35.5546,35.5639,35.4988,35.5081,40100.0
2024-06-18 14:10:00,38.15,38.16,38.11,38.16,35380.0,35.5081,35.5174,35.4708,35.5174,35380.0
2024-06-18 14:15:00,38.16,38.19,38.15,38.16,137768.0,35.5174,35.5453,35.5081,35.5174,137768.0
2024-06-18 14:20:00,38.18,38.21,38.15,38.2,82036.0,35.536,35.5639,35.5081,35.5546,82036.0
2024-06-18 14:25:00,38.2,38.23,38.15,38.18,46688.0,35.5546,35.5825,35.5081,35.536,46688.0
2024-06-18 14:30:00,38.18,38.2,38.16,38.18,39868.0,35.536,35.5546,35.5174,35.536,39868.0
2024-06-18 14:35:00,38.17,38.21,38.17,38.2,46950.0,35.5267,35.5639,35.5267,35.5546,46950.0
2024-06-18 14:40:00,38.19,38.21,38.17,38.2,37033.0,35.5453,35.5639,35.5267,35.5546,37033.0
2024-06-18 14:45:00,38.2,38.2,38.17,38.19,96093.0,35.5546,35.5546,35.5267,35.5453,96093.0
2024-06-18 14:50:00,38.19,38.19,38.16,38.17,22166.0,35.5453,35.5453,35.5174,35.5267,22166.0
2024-06-18 14:55:00,38.16,38.17,38.12,38.12,9326.0,35.5174,35.5267,35.4801,35.4801,9326.0
2024-06-18 15:00:00,38.13,38.19,38.12,38.18,44632.0,35.4895,35.5453,35.4801,35.536,44632.0
2024-06-18 15:05:00,38.19,38.2,38.16,38.18,33080.0,35.5453,35.5546,35.5174,35.536,33080.0
2024-06-18 15:10:00,38.18,38.2,38.15,38.15,21400.0,35.536,35.5546,35.5081,35.5081,21400.0
2024-06-18 15:15:00,38.15,38.15,38.13,38.15,13612.0,35.5081,35.5081,35.4895,35.5081,13612.0
2024-06-18 15:20:00,38.14,38.15,38.13,38.14,16390.0,35.4988,35.5081,35.4895,35.4988,16390.0
2024-06-18 15:25:00,38.14,38.16,38.12,38.15,237669.0,35.4988,35.5174,35.4801,35.5081,237669.0
2024-06-18 15:30:00,38.15,38.18,38.13,38.14,49806.0,35.5081,35.536,35.4895,35.4988,49806.0
2024-06-18 15:35:00,38.13,38.17,38.13,38.14,29470.0,35.4895,35.5267,35.4895,35.4988,29470.0
2024-06-18 15:40:00,38.14,38.2,38.13,38.19,78200.0,35.4988,35.5546,35.4895,35.5453,78200.0
2024-06-18 15:45:00,38.18,38.22,38.16,38.21,107199.0,35.536,35.5732,35.5174,35.5639,107199.0
2024-06-18 15:50:00,38.21,38.21,38.1,38.12,90038.0,35.5639,35.5639,35.4615,35.4801,90038.0
2024-06-18 15:55:00,38.12,38.16,38.09,38.13,233516.0,35.4801,35.5174,35.4522,35.4895,233516.0
2024-06-20 09:30:00,37.96,38.12,37.92,38.12,200038.0,35.3312,35.4801,35.294,35.4801,200038.0
2024-06-20 09:35:00,38.12,38.12,37.99,38.0,83196.0,35.4801,35.4801,35.3591,35.3685,83196.0
2024-06-20 09:40:00,38.0,38.02,37.9,37.9,65154.0,35.3685,35.3871,35.2754,35.2754,65154.0
2024-06-20 09:45:00,37.9,37.93,37.89,37.93,109545.0,35.2754,35.3033,35.2661,35.3033,109545.0
2024-06-20 09:50:00,37.93,38.0,37.92,37.97,61881.0,35.3033,35.3685,35.294,35.3405,61881.0
2024-06-20 09:55:00,37.98,38.02,37.94,37.99,35410.0,35.3498,35.3871,35.3126,35.3591,35410.0
2024-06-20 10:00:00,37.98,38.04,37.97,38.04,28589.0,35.3498,35.4057,35.3405,35.4057,28589.0
2024-06-20 10:05:00,38.05,38.16,38.05,38.15,114173.0,35.415,35.5174,35.415,35.5081,114173.0
2024-06-20 10:10:00,38.15,38.29,38.13,38.29,132351.0,35.5081,35.6384,35.4895,35.6384,132351.0
2024-06-20 10:15:00,38.3,38.42,38.26,38.41,155275.0,35.6477,35.7594,35.6104,35.7501,155275.0
2024-06-20 10:20:00,38.42,38.42,38.26,38.33,77404.0,35.7594,35.7594,35.6104,35.6756,77404.0
2024-06-20 10:25:00,38.33,38.34,38.22,38.24,39300.0,35.6756,35.6849,35.5732,35.5918,39300.0
2024-06-20 10:30:00,38.24,38.26,38.15,38.21,46330.0,35.5918,35.6104,35.5081,35.5639,46330.0
2024-06-20 10:35:00,38.2,38.25,38.13,38.15,32635.0,35.5546,35.6011,35.4895,35.5081,32635.0
2024-06-20 10:40:00,38.16,38.19,38.14,38.16,63740.0,35.5174,35.5453,35.4988,35.5174,63740.0
2024-06-20 10:45:00,38.16,38.23,38.15,38.21,67937.0,35.5174,35.5825,35.5081,35.5639,67937.0
2024-06-20 10:50:00,38.21,38.22,38.13,38.17,36635.0,35.5639,35.5732,35.4895,35.5267,36635.0
2024-06-20 10:55:00,38.16,38.16,38.06,38.06,99732.0,35.5174,35.5174,35.4243,35.4243,99732.0
2024-06-20 11:00:00,38.07,38.11,38.03,38.09,48172.0,35.4336,35.4708,35.3964,35.4522,48172.0
2024-06-20 11:05:00,38.08,38.08,38.0,38.03,44502.0,35.4429,35.4429,35.3685,35.3964,44502.0
2024-06-20 11:10:00,38.05,38.08,38.04,38.07,25779.0,35.415,35.4429,35.4057,35.4336,25779.0
2024-06-20 11:15:00,38.07,38.14,38.07,38.13,14371.0,35.4336,35.4988,35.4336,35.4895,14371.0
2024-06-20 11:20:00,38.12,38.17,38.12,38.13,49823.0,35.4801,35.5267,35.4801,35.4895,49823.0
2024-06-20 11:25:00,38.14,38.18,38.13,38.15,62667.0,35.4988,35.536,35.4895,35.5081,62667.0
2024-06-20 11:30:00,38.16,38.17,38.12,38.12,25644.0,35.5174,35.5267,35.4801,35.4801,25644.0
2024-06-20 11:35:00,38.11,38.15,38.11,38.11,41026.0,35.4708,35.5081,35.4708,35.4708,41026.0
2024-06-20 11:40:00,38.11,38.12,38.08,38.1,37178.0,35.4708,35.4801,35.4429,35.4615,37178.0
2024-06-20 11:45:00,38.11,38.26,38.1,38.26,46221.0,35.4708,35.6104,35.4615,35.6104,46221.0
2024-06-20 11:50:00,38.27,38.28,38.17,38.21,49600.0,35.6198,35.6291,35.5267,35.5639,49600.0
2024-06-20 11:55:00,38.2,38.25,38.19,38.25,27175.0,35.5546,35.6011,35.5453,35.6011,27175.0
2024-06-20 12:00:00,38.25,38.28,38.23,38.26,49875.0,35.6011,35.6291,35.5825,35.6104,49875.0
2024-06-20 12:05:00,38.25,38.26,38.2,38.26,42292.0,35.6011,35.6104,35.5546,35.6104,42292.0
2024-06-20 12:10:00,38.25,38.27,38.23,38.26,54369.0,35.6011,35.6198,35.5825,35.6104,54369.0
2024-06-20 12:15:00,38.25,38.33,38.25,38.33,27427.0,35.6011,35.6756,35.6011,35.6756,27427.0
2024-06-20 12:20:00,38.33,38.54,38.32,38.52,112149.0,35.6756,35.8711,35.6663,35.8524,112149.0
2024-06-20 12:25:00,38.52,38.63,38.42,38.63,97362.0,35.8524,35.9548,35.7594,35.9548,97362.0
2024-06-20 12:30:00,38.63,38.82,38.62,38.77,284079.0,35.9548,36.1317,35.9455,36.0851,284079.0
2024-06-20 12:35:00,38.77,38.82,38.68,38.73,208043.0,36.0851,36.1317,36.0014,36.0479,208043.0
2024-06-20 12:40:00,38.72,38.72,38.6,38.62,121976.0,36.0386,36.0386,35.9269,35.9455,121976.0
2024-06-20 12:45:00,38.63,38.63,38.55,38.6,61864.0,35.9548,35.9548,35.8804,35.9269,61864.0
2024-06-20 12:50:00,38.59,38.59,38.49,38.57,85848.0,35.9176,35.9176,35.8245,35.899,85848.0
2024-06-20 12:55:00,38.57,38.64,38.54,38.57,57038.0,35.899,35.9641,35.8711,35.899,57038.0
2024-06-20 13:00:00,38.57,38.76,38.57,38.76,84133.0,35.899,36.0758,35.899,36.0758,84133.0
2024-06-20 13:05:00,38.76,38.87,38.72,38.83,150457.0,36.0758,36.1782,36.0386,36.141,150457.0
2024-06-20 13:10:00,38.83,38.84,38.69,38.72,91057.0,36.141,36.1503,36.0107,36.0386,91057.0
2024-06-20 13:15:00,38.72,38.72,38.66,38.69,43576.0,36.0386,36.0386,35.9827,36.0107,43576.0
2024-06-20 13:20:00,38.7,38.81,38.7,38.8,63703.0,36.02,36.1224,36.02,36.1131,63703.0
2024-06-20 13:25:00,38.8,38.85,38.78,38.83,87298.0,36.1131,36.1596,36.0944,36.141,87298.0
2024-06-20 13:30:00,38.83,38.95,38.75,38.94,153235.0,36.141,36.2527,36.0665,36.2434,153235.0
2024-06-20 13:35:00,38.93,39.01,38.91,38.96,148833.0,36.234,36.3085,36.2154,36.262,148833.0
2024-06-20 13:40:00,38.95,38.96,38.78,38.78,42766.0,36.2527,36.262,36.0944,36.0944,42766.0
2024-06-20 13:45:00,38.78,38.85,38.78,38.81,47237.0,36.0944,36.1596,36.0944,36.1224,47237.0
2024-06-20 13:50:00,38.8,38.85,38.77,38.82,40579.0,36.1131,36.1596,36.0851,36.1317,40579.0
2024-06-20 13:55:00,38.81,38.81,38.73,38.75,47999.0,36.1224,36.1224,36.0479,36.0665,47999.0
2024-06-20 14:00:00,38.74,38.75,38.61,38.63,90481.0,36.0572,36.0665,35.9362,35.9548,90481.0
2024-06-20 14:05:00,38.61,38.62,38.55,38.59,121068.0,35.9362,35.9455,35.8804,35.9176,121068.0
2024-06-20 14:10:00,38.59,38.68,38.59,38.66,43895.0,35.9176,36.0014,35.9176,35.9827,43895.0
2024-06-20 14:15:00,38.65,38.66,38.6,38.62,24283.0,35.9734,35.9827,35.9269,35.9455,24283.0
2024-06-20 14:20:00,38.63,38.68,38.61,38.61,38426.0,35.9548,36.0014,35.9362,35.9362,38426.0
2024-06-20 14:25:00,38.61,38.67,38.57,38.6,19952.0,35.9362,35.9921,35.899,35.9269,19952.0
2024-06-20 14:30:00,38.6,38.65,38.59,38.65,23602.0,35.9269,35.9734,35.9176,35.9734,23602.0
2024-06-20 14:35:00,38.65,38.75,38.65,38.71,80005.0,35.9734,36.0665,35.9734,36.0293,80005.0
2024-06-20 14:40:00,38.7,38.74,38.65,38.73,40146.0,36.02,36.0572,35.9734,36.0479,40146.0
2024-06-20 14:45:00,38.73,38.73,38.69,38.73,54182.0,36.0479,36.0479,36.0107,36.0479,54182.0
2024-06-20 14:50:00,38.74,38.79,38.74,38.76,57886.0,36.0572,36.1037,36.0572,36.0758,57886.0
2024-06-20 14:55:00,38.76,38.8,38.73,38.8,47821.0,36.0758,36.1131,36.0479,36.1131,47821.0
2024-06-20 15:00:00,38.81,38.93,38.79,38.88,129314.0,36.1224,36.234,36.1037,36.1875,129314.0
2024-06-20 15:05:00,38.89,38.91,38.82,38.85,82156.0,36.1968,36.2154,36.1317,36.1596,82156.0
2024-06-20 15:10:00,38.85,38.87,38.76,38.77,67505.0,36.1596,36.1782,36.0758,36.0851,67505.0
2024-06-20 15:15:00,38.78,38.88,38.78,38.86,51402.0,36.0944,36.1875,36.0944,36.1689,51402.0
2024-06-20 15:20:00,38.86,39.0,38.85,38.96,121165.0,36.1689,36.2992,36.1596,36.262,121165.0
2024-06-20 15:25:00,38.95,38.95,38.75,38.75,39615.0,36.2527,36.2527,36.0665,36.0665,39615.0
2024-06-20 15:30:00,38.76,38.78,38.66,38.66,55772.0,36.0758,36.0944,35.9827,35.9827,55772.0
2024-06-20 15:35:00,38.66,38.8,38.66,38.8,58812.0,35.9827,36.1131,35.9827,36.1131,58812.0
2024-06-20 15:40:00,38.79,38.8,38.67,38.68,644365.0,36.1037,36.1131,35.9921,36.0014,644365.0
2024-06-20 15:45:00,38.68,38.7,38.62,38.66,80081.0,36.0014,36.02,35.9455,35.9827,80081.0
2024-06-20 15:50:00,38.67,38.72,38.62,38.64,197545.0,35.9921,36.0386,35.9455,35.9641,197545.0
2024-06-20 15:55:00,38.63,38.78,38.63,38.73,262517.0,35.9548,36.0944,35.9548,36.0479,262517.0
2024-06-21 09:30:00,38.82,38.93,38.8,38.81,155375.0,36.1317,36.234,36.1131,36.1224,155375.0
2024-06-21 09:35:00,38.8,38.96,38.78,38.9,127146.0,36.1131,36.262,36.0944,36.2061,127146.0
2024-06-21 09:40:00,38.89,38.99,38.85,38.93,125912.0,36.1968,36.2899,36.1596,36.234,125912.0
2024-06-21 09:45:00,38.94,39.05,38.94,39.04,326061.0,36.2434,36.3457,36.2434,36.3364,326061.0
2024-06-21 09:50:00,39.05,39.21,39.03,39.19,262461.0,36.3457,36.4947,36.3271,36.476,262461.0
2024-06-21 09:55:00,39.19,39.22,39.05,39.05,82655.0,36.476,36.504,36.3457,36.3457,82655.0
2024-06-21 10:00:00,39.06,39.07,38.97,39.04,87498.0,36.355,36.3644,36.2713,36.3364,87498.0
2024-06-21 10:05:00,39.04,39.08,38.99,39.03,120071.0,36.3364,36.3737,36.2899,36.3271,120071.0
2024-06-21 10:10:00,39.04,39.05,38.91,38.92,138214.0,36.3364,36.3457,36.2154,36.2247,138214.0
2024-06-21 10:15:00,38.9,38.94,38.85,38.92,81720.0,36.2061,36.2434,36.1596,36.2247,81720.0
2024-06-21 10:20:00,38.91,39.07,38.87,39.05,107140.0,36.2154,36.3644,36.1782,36.3457,107140.0
2024-06-21 10:25:00,39.03,39.04,38.99,39.01,74168.0,36.3271,36.3364,36.2899,36.3085,74168.0
2024-06-21 10:30:00,39.02,39.1,39.02,39.09,130924.0,36.3178,36.3923,36.3178,36.383,130924.0
2024-06-21 10:35:00,39.09,39.1,39.01,39.06,64647.0,36.383,36.3923,36.3085,36.355,64647.0
2024-06-21 10:40:00,39.06,39.08,39.0,39.04,44482.0,36.355,36.3737,36.2992,36.3364,44482.0
2024-06-21 10:45:00,39.04,39.04,38.89,38.9,91103.0,36.3364,36.3364,36.1968,36.2061,91103.0
2024-06-21 10:50:00,38.91,39.0,38.89,38.99,67744.0,36.2154,36.2992,36.1968,36.2899,67744.0
2024-06-21 10:55:00,38.98,39.01,38.84,38.85,129999.0,36.2806,36.3085,36.1503,36.1596,129999.0
2024-06-21 11:00:00,38.84,38.86,38.77,38.84,44706.0,36.1503,36.1689,36.0851,36.1503,44706.0
2024-06-21 11:05:00,38.83,38.86,38.82,38.86,39042.0,36.141,36.1689,36.1317,36.1689,39042.0
2024-06-21 11:10:00,38.86,38.87,38.81,38.84,53145.0,36.1689,36.1782,36.1224,36.1503,53145.0
2024-06-21 11:15:00,38.84,38.87,38.77,38.77,54144.0,36.1503,36.1782,36.0851,36.0851,54144.0
2024-06-21 11:20:00,38.75,38.85,38.72,38.82,154476.0,36.0665,36.1596,36.0386,36.1317,154476.0
2024-06-21 11:25:00,38.81,38.91,38.8,38.89,99194.0,36.1224,36.2154,36.1131,36.1968,99194.0
2024-06-21 11:30:00,38.89,38.97,38.89,38.97,82459.0,36.1968,36.2713,36.1968,36.2713,82459.0
2024-06-21 11:35:00,38.96,38.96,38.85,38.9,98426.0,36.262,36.262,36.1596,36.2061,98426.0
2024-06-21 11:40:00,38.89,38.89,38.79,38.79,59738.0,36.1968,36.1968,36.1037,36.1037,59738.0
2024-06-21 11:45:00,38.79,38.81,38.71,38.71,70495.0,36.1037,36.1224,36.0293,36.0293,70495.0
2024-06-21 11:50:00,38.7,38.72,38.62,38.63,85057.0,36.02,36.0386,35.9455,35.9548,85057.0
2024-06-21 11:55:00,38.63,38.68,38.62,38.62,37810.0,35.9548,36.0014,35.9455,35.9455,37810.0
2024-06-21 12:00:00,38.61,38.66,38.61,38.62,55879.0,35.9362,35.9827,35.9362,35.9455,55879.0
2024-06-21 12:05:00,38.61,38.7,38.61,38.7,56411.0,35.9362,36.02,35.9362,36.02,56411.0
2024-06-21 12:10:00,38.7,38.71,38.66,38.71,44550.0,36.02,36.0293,35.9827,36.0293,44550.0
2024-06-21 12:15:00,38.7,38.72,38.65,38.67,21995.0,36.02,36.0386,35.9734,35.9921,21995.0
2024-06-21 12:20:00,38.65,38.71,38.64,38.71,18974.0,35.9734,36.0293,35.9641,36.0293,18974.0
2024-06-21 12:25:00,38.72,38.75,38.7,38.71,31731.0,36.0386,36.0665,36.02,36.0293,31731.0
2024-06-21 12:30:00,38.7,38.75,38.69,38.69,46949.0,36.02,36.0665,36.0107,36.0107,46949.0
2024-06-21 12:35:00,38.7,38.76,38.7,38.76,10750.0,36.02,36.0758,36.02,36.0758,10750.0
2024-06-21 12:40:00,38.74,38.79,38.72,38.79,18970.0,36.0572,36.1037,36.0386,36.1037,18970.0
2024-06-21 12:45:00,38.79,38.87,38.78,38.87,121377.0,36.1037,36.1782,36.0944,36.1782,121377.0
2024-06-21 12:50:00,38.87,38.91,38.81,38.83,43219.0,36.1782,36.2154,36.1224,36.141,43219.0
2024-06-21 12:55:00,38.86,38.89,38.85,38.89,38264.0,36.1689,36.1968,36.1596,36.1968,38264.0
2024-06-21 13:00:00,38.89,38.93,38.87,38.88,83276.0,36.1968,36.234,36.1782,36.1875,83276.0
2024-06-21 13:05:00,38.89,38.9,38.86,38.88,33970.0,36.1968,36.2061,36.1689,36.1875,33970.0
2024-06-21 13:10:00,38.87,38.88,38.83,38.88,32144.0,36.1782,36.1875,36.141,36.1875,32144.0
2024-06-21 13:15:00,38.89,38.98,38.86,38.97,59115.0,36.1968,36.2806,36.1689,36.2713,59115.0
2024-06-21 13:20:00,38.99,39.02,38.95,39.02,108528.0,36.2899,36.3178,36.2527,36.3178,108528.0
2024-06-21 13:25:00,39.02,39.03,38.95,38.98,43268.0,36.3178,36.3271,36.2527,36.2806,43268.0
2024-06-21 13:30:00,38.99,39.05,38.97,39.02,38008.0,36.2899,36.3457,36.2713,36.3178,38008.0
2024-06-21 13:35:00,39.02,39.08,39.01,39.02,77159.0,36.3178,36.3737,36.3085,36.3178,77159.0
2024-06-21 13:40:00,39.02,39.06,39.01,39.05,39021.0,36.3178,36.355,36.3085,36.3457,39021.0
2024-06-21 13:45:00,39.04,39.04,39.0,39.01,26991.0,36.3364,36.3364,36.2992,36.3085,26991.0
2024-06-21 13:50:00,39.0,39.01,38.92,38.93,63637.0,36.2992,36.3085,36.2247,36.234,63637.0
2024-06-21 13:55:00,38.93,39.03,38.93,39.03,30167.0,36.234,36.3271,36.234,36.3271,30167.0
2024-06-21 14:00:00,39.03,39.04,39.01,39.04,40522.0,36.3271,36.3364,36.3085,36.3364,40522.0
2024-06-21 14:05:00,39.04,39.04,38.99,39.0,66166.0,36.3364,36.3364,36.2899,36.2992,66166.0
2024-06-21 14:10:00,39.0,39.02,38.96,38.98,28069.0,36.2992,36.3178,36.262,36.2806,28069.0
2024-06-21 14:15:00,38.97,38.97,38.91,38.94,47504.0,36.2713,36.2713,36.2154,36.2434,47504.0
2024-06-21 14:20:00,38.94,38.96,38.91,38.94,33386.0,36.2434,36.262,36.2154,36.2434,33386.0
2024-06-21 14:25:00,38.93,38.94,38.88,38.88,48938.0,36.234,36.2434,36.1875,36.1875,48938.0
2024-06-21 14:30:00,38.89,38.93,38.89,38.92,33668.0,36.1968,36.234,36.1968,36.2247,33668.0
2024-06-21 14:35:00,38.92,38.99,38.91,38.96,57280.0,36.2247,36.2899,36.2154,36.262,57280.0
2024-06-21 14:40:00,38.96,38.98,38.93,38.95,39230.0,36.262,36.2806,36.234,36.2527,39230.0
2024-06-21 14:45:00,38.95,38.97,38.92,38.97,40258.0,36.2527,36.2713,36.2247,36.2713,40258.0
2024-06-21 14:50:00,38.98,38.99,38.96,38.97,12661.0,36.2806,36.2899,36.262,36.2713,12661.0
2024-06-21 14:55:00,38.98,38.99,38.95,38.96,24078.0,36.2806,36.2899,36.2527,36.262,24078.0
2024-06-21 15:00:00,38.96,38.96,38.9,38.91,40506.0,36.262,36.262,36.2061,36.2154,40506.0
2024-06-21 15:05:00,38.9,38.93,38.86,38.92,30568.0,36.2061,36.234,36.1689,36.2247,30568.0
2024-06-21 15:10:00,38.92,38.92,38.86,38.9,31360.0,36.2247,36.2247,36.1689,36.2061,31360.0
2024-06-21 15:15:00,38.89,38.89,38.86,38.88,23585.0,36.1968,36.1968,36.1689,36.1875,23585.0
2024-06-21 15:20:00,38.9,38.92,38.86,38.87,34306.0,36.2061,36.2247,36.1689,36.1782,34306.0
2024-06-21 15:25:00,38.86,38.9,38.86,38.9,26866.0,36.1689,36.2061,36.1689,36.2061,26866.0
2024-06-21 15:30:00,38.91,38.93,38.88,38.88,56238.0,36.2154,36.234,36.1875,36.1875,56238.0
2024-06-21 15:35:00,38.88,38.88,38.85,38.87,31388.0,36.1875,36.1875,36.1596,36.1782,31388.0
2024-06-21 15:40:00,38.89,38.93,38.87,38.87,79024.0,36.1968,36.234,36.1782,36.1782,79024.0
2024-06-21 15:45:00,38.88,38.96,38.88,38.94,99446.0,36.1875,36.262,36.1875,36.2434,99446.0
2024-06-21 15:50:00,38.94,38.98,38.84,38.88,283094.0,36.2434,36.2806,36.1503,36.1875,283094.0
2024-06-21 15:55:00,38.9,39.0,38.89,38.99,237158.0,36.2061,36.2992,36.1968,36.2899,237158.0
2024-06-24 09:30:00,39.2,39.26,39.04,39.06,231565.0,36.4854,36.5412,36.3364,36.355,231565.0
2024-06-24 09:35:00,39.06,39.2,39.06,39.14,127426.0,36.355,36.4854,36.355,36.4295,127426.0
2024-06-24 09:40:00,39.15,39.34,39.15,39.27,232098.0,36.4388,36.6157,36.4388,36.5505,232098.0
2024-06-24 09:45:00,39.28,39.42,39.2,39.41,202156.0,36.5598,36.6901,36.4854,36.6808,202156.0
2024-06-24 09:50:00,39.4,39.42,39.14,39.14,210635.0,36.6715,36.6901,36.4295,36.4295,210635.0
2024-06-24 09:55:00,39.13,39.2,39.07,39.11,140810.0,36.4202,36.4854,36.3644,36.4016,140810.0
2024-06-24 10:00:00,39.12,39.12,38.94,38.97,222468.0,36.4109,36.4109,36.2434,36.2713,222468.0
2024-06-24 10:05:00,38.99,39.05,38.92,38.92,133393.0,36.2899,36.3457,36.2247,36.2247,133393.0
2024-06-24 10:10:00,38.93,39.05,38.93,39.01,205464.0,36.234,36.3457,36.234,36.3085,205464.0
2024-06-24 10:15:00,39.0,39.12,38.98,39.05,248461.0,36.2992,36.4109,36.2806,36.3457,248461.0
2024-06-24 10:20:00,39.05,39.11,39.04,39.08,113175.0,36.3457,36.4016,36.3364,36.3737,113175.0
2024-06-24 10:25:00,39.08,39.36,39.06,39.32,227259.0,36.3737,36.6343,36.355,36.597,227259.0
2024-06-24 10:30:00,39.32,39.34,39.15,39.22,244735.0,36.597,36.6157,36.4388,36.504,244735.0
2024-06-24 10:35:00,39.22,39.23,39.12,39.17,84007.0,36.504,36.5133,36.4109,36.4574,84007.0
2024-06-24 10:40:00,39.18,39.44,39.18,39.44,351035.0,36.4667,36.7087,36.4667,36.7087,351035.0
2024-06-24 10:45:00,39.44,39.57,39.36,39.57,305504.0,36.7087,36.8297,36.6343,36.8297,305504.0
2024-06-24 10:50:00,39.57,39.59,39.46,39.48,214519.0,36.8297,36.8483,36.7273,36.746,214519.0
2024-06-24 10:55:00,39.48,39.49,39.25,39.26,185632.0,36.746,36.7553,36.5319,36.5412,185632.0
2024-06-24 11:00:00,39.25,39.34,39.21,39.27,146941.0,36.5319,36.6157,36.4947,36.5505,146941.0
2024-06-24 11:05:00,39.27,39.32,39.25,39.3,151730.0,36.5505,36.597,36.5319,36.5784,151730.0
2024-06-24 11:10:00,39.29,39.3,39.19,39.22,114202.0,36.5691,36.5784,36.476,36.504,114202.0
2024-06-24 11:15:00,39.21,39.28,39.18,39.18,133539.0,36.4947,36.5598,36.4667,36.4667,133539.0
2024-06-24 11:20:00,39.18,39.32,39.16,39.32,105669.0,36.4667,36.597,36.4481,36.597,105669.0
2024-06-24 11:25:00,39.3,39.39,39.22,39.24,133333.0,36.5784,36.6622,36.504,36.5226,133333.0
2024-06-24 11:30:00,39.24,39.35,39.22,39.24,118177.0,36.5226,36.625,36.504,36.5226,118177.0
2024-06-24 11:35:00,39.24,39.3,39.19,39.21,86540.0,36.5226,36.5784,36.476,36.4947,86540.0
2024-06-24 11:40:00,39.21,39.25,39.19,39.23,91052.0,36.4947,36.5319,36.476,36.5133,91052.0
2024-06-24 11:45:00,39.23,39.28,39.22,39.26,64643.0,36.5133,36.5598,36.504,36.5412,64643.0
2024-06-24 11:50:00,39.25,39.32,39.25,39.27,109438.0,36.5319,36.597,36.5319,36.5505,109438.0
2024-06-24 11:55:00,39.26,39.28,39.21,39.22,51438.0,36.5412,36.5598,36.4947,36.504,51438.0
2024-06-24 12:00:00,39.22,39.27,39.2,39.22,66623.0,36.504,36.5505,36.4854,36.504,66623.0
2024-06-24 12:05:00,39.23,39.32,39.23,39.3,56700.0,36.5133,36.597,36.5133,36.5784,56700.0
2024-06-24 12:10:00,39.3,39.36,39.28,39.34,82572.0,36.5784,36.6343,36.5598,36.6157,82572.0
2024-06-24 12:15:00,39.34,39.34,39.25,39.25,70613.0,36.6157,36.6157,36.5319,36.5319,70613.0
2024-06-24 12:20:00,39.24,39.29,39.24,39.29,35600.0,36.5226,36.5691,36.5226,36.5691,35600.0
2024-06-24 12:25:00,39.29,39.31,39.27,39.28,38324.0,36.5691,36.5877,36.5505,36.5598,38324.0
2024-06-24 12:30:00,39.28,39.3,39.25,39.28,33880.0,36.5598,36.5784,36.5319,36.5598,33880.0
2024-06-24 12:35:00,39.27,39.3,39.22,39.29,46160.0,36.5505,36.5784,36.504,36.5691,46160.0
2024-06-24 12:40:00,39.3,39.37,39.28,39.34,58250.0,36.5784,36.6436,36.5598,36.6157,58250.0
2024-06-24 12:45:00,39.35,39.4,39.32,39.34,73913.0,36.625,36.6715,36.597,36.6157,73913.0
2024-06-24 12:50:00,39.35,39.41,39.34,39.4,55484.0,36.625,36.6808,36.6157,36.6715,55484.0
2024-06-24 12:55:00,39.41,39.51,39.38,39.47,112749.0,36.6808,36.7739,36.6529,36.7367,112749.0
2024-06-24 13:00:00,39.48,39.48,39.41,39.44,56499.0,36.746,36.746,36.6808,36.7087,56499.0
2024-06-24 13:05:00,39.43,39.64,39.43,39.59,276261.0,36.6994,36.8949,36.6994,36.8483,276261.0
2024-06-24 13:10:00,39.59,39.66,39.57,39.63,157124.0,36.8483,36.9135,36.8297,36.8856,157124.0
2024-06-24 13:15:00,39.63,39.65,39.52,39.57,138570.0,36.8856,36.9042,36.7832,36.8297,138570.0
2024-06-24 13:20:00,39.57,39.63,39.54,39.62,94924.0,36.8297,36.8856,36.8018,36.8763,94924.0
2024-06-24 13:25:00,39.62,39.63,39.54,39.6,108447.0,36.8763,36.8856,36.8018,36.8577,108447.0
2024-06-24 13:30:00,39.61,39.71,39.59,39.71,184089.0,36.867,36.96,36.8483,36.96,184089.0
2024-06-24 13:35:00,39.7,39.7,39.55,39.55,122950.0,36.9507,36.9507,36.8111,36.8111,122950.0
2024-06-24 13:40:00,39.55,39.62,39.55,39.61,85293.0,36.8111,36.8763,36.8111,36.867,85293.0
2024-06-24 13:45:00,39.62,39.64,39.58,39.6,64596.0,36.8763,36.8949,36.839,36.8577,64596.0
2024-06-24 13:50:00,39.6,39.67,39.6,39.63,82255.0,36.8577,36.9228,36.8577,36.8856,82255.0
2024-06-24 13:55:00,39.63,39.64,39.55,39.63,67553.0,36.8856,36.8949,36.8111,36.8856,67553.0
2024-06-24 14:00:00,39.64,39.7,39.61,39.67,146326.0,36.8949,36.9507,36.867,36.9228,146326.0
2024-06-24 14:05:00,39.67,39.71,39.64,39.67,133684.0,36.9228,36.96,36.8949,36.9228,133684.0
2024-06-24 14:10:00,39.67,39.73,39.66,39.73,69628.0,36.9228,36.9786,36.9135,36.9786,69628.0
2024-06-24 14:15:00,39.72,39.76,39.69,39.7,145762.0,36.9693,37.0066,36.9414,36.9507,145762.0
2024-06-24 14:20:00,39.71,39.75,39.69,39.74,117937.0,36.96,36.9973,36.9414,36.988,117937.0
2024-06-24 14:25:00,39.74,39.77,39.73,39.75,72964.0,36.988,37.0159,36.9786,36.9973,72964.0
2024-06-24 14:30:00,39.74,39.79,39.73,39.79,102785.0,36.988,37.0345,36.9786,37.0345,102785.0
2024-06-24 14:35:00,39.78,39.78,39.66,39.67,76889.0,37.0252,37.0252,36.9135,36.9228,76889.0
2024-06-24 14:40:00,39.67,39.7,39.66,39.67,86399.0,36.9228,36.9507,36.9135,36.9228,86399.0
2024-06-24 14:45:00,39.67,39.67,39.56,39.57,81019.0,36.9228,36.9228,36.8204,36.8297,81019.0
2024-06-24 14:50:00,39.56,39.6,39.54,39.59,50295.0,36.8204,36.8577,36.8018,36.8483,50295.0
2024-06-24 14:55:00,39.59,39.62,39.58,39.59,52472.0,36.8483,36.8763,36.839,36.8483,52472.0
2024-06-24 15:00:00,39.59,39.61,39.47,39.53,127363.0,36.8483,36.867,36.7367,36.7925,127363.0
2024-06-24 15:05:00,39.52,39.53,39.46,39.52,110755.0,36.7832,36.7925,36.7273,36.7832,110755.0
2024-06-24 15:10:00,39.52,39.53,39.48,39.52,60953.0,36.7832,36.7925,36.746,36.7832,60953.0
2024-06-24 15:15:00,39.52,39.57,39.51,39.56,76899.0,36.7832,36.8297,36.7739,36.8204,76899.0
2024-06-24 15:20:00,39.56,39.58,39.53,39.56,88982.0,36.8204,36.839,36.7925,36.8204,88982.0
2024-06-24 15:25:00,39.55,39.56,39.5,39.55,41280.0,36.8111,36.8204,36.7646,36.8111,41280.0
2024-06-24 15:30:00,39.55,39.59,39.53,39.57,55095.0,36.8111,36.8483,36.7925,36.8297,55095.0
2024-06-24 15:35:00,39.56,39.64,39.53,39.62,99856.0,36.8204,36.8949,36.7925,36.8763,99856.0
2024-06-24 15:40:00,39.61,39.65,39.57,39.63,104565.0,36.867,36.9042,36.8297,36.8856,104565.0
2024-06-24 15:45:00,39.62,39.77,39.6,39.76,153452.0,36.8763,37.0159,36.8577,37.0066,153452.0
2024-06-24 15:50:00,39.74,39.81,39.7,39.76,302090.0,36.988,37.0531,36.9507,37.0066,302090.0
2024-06-24 15:55:00,39.76,39.91,39.76,39.87,314058.0,37.0066,37.1462,37.0066,37.109,314058.0
2024-06-25 09:30:00,39.54,39.61,39.51,39.6,207229.0,36.8018,36.867,36.7739,36.8577,207229.0
2024-06-25 09:35:00,39.6,39.69,39.57,39.65,142120.0,36.8577,36.9414,36.8297,36.9042,142120.0
2024-06-25 09:40:00,39.65,39.67,39.5,39.57,175355.0,36.9042,36.9228,36.7646,36.8297,175355.0
2024-06-25 09:45:00,39.58,39.58,39.45,39.53,67009.0,36.839,36.839,36.718,36.7925,67009.0
2024-06-25 09:50:00,39.52,39.56,39.48,39.55,63284.0,36.7832,36.8204,36.746,36.8111,63284.0
2024-06-25 09:55:00,39.55,39.59,39.51,39.54,38888.0,36.8111,36.8483,36.7739,36.8018,38888.0
2024-06-25 10:00:00,39.54,39.56,39.35,39.35,148307.0,36.8018,36.8204,36.625,36.625,148307.0
2024-06-25 10:05:00,39.36,39.39,39.29,39.3,106026.0,36.6343,36.6622,36.5691,36.5784,106026.0
2024-06-25 10:10:00,39.31,39.34,39.27,39.29,92472.0,36.5877,36.6157,36.5505,36.5691,92472.0
2024-06-25 10:15:00,39.28,39.45,39.28,39.39,77837.0,36.5598,36.718,36.5598,36.6622,77837.0
2024-06-25 10:20:00,39.38,39.44,39.36,39.37,69904.0,36.6529,36.7087,36.6343,36.6436,69904.0
2024-06-25 10:25:00,39.37,39.37,39.3,39.35,72729.0,36.6436,36.6436,36.5784,36.625,72729.0
2024-06-25 10:30:00,39.34,39.4,39.26,39.32,113435.0,36.6157,36.6715,36.5412,36.597,113435.0
2024-06-25 10:35:00,39.33,39.36,39.3,39.31,80477.0,36.6063,36.6343,36.5784,36.5877,80477.0
2024-06-25 10:40:00,39.31,39.37,39.29,39.36,36579.0,36.5877,36.6436,36.5691,36.6343,36579.0
2024-06-25 10:45:00,39.36,39.39,39.34,39.35,47623.0,36.6343,36.6622,36.6157,36.625,47623.0
2024-06-25 10:50:00,39.34,39.45,39.34,39.41,68327.0,36.6157,36.718,36.6157,36.6808,68327.0
2024-06-25 10:55:00,39.42,39.45,39.38,39.4,90337.0,36.6901,36.718,36.6529,36.6715,90337.0
2024-06-25 11:00:00,39.39,39.39,39.28,39.3,137565.0,36.6622,36.6622,36.5598,36.5784,137565.0
2024-06-25 11:05:00,39.31,39.34,39.23,39.3,218165.0,36.5877,36.6157,36.5133,36.5784,218165.0
2024-06-25 11:10:00,39.3,39.31,39.17,39.18,56869.0,36.5784,36.5877,36.4574,36.4667,56869.0
2024-06-25 11:15:00,39.16,39.18,39.09,39.12,160312.0,36.4481,36.4667,36.383,36.4109,160312.0
2024-06-25 11:20:00,39.12,39.17,39.1,39.12,51880.0,36.4109,36.4574,36.3923,36.4109,51880.0
2024-06-25 11:25:00,39.12,39.2,39.12,39.14,32820.0,36.4109,36.4854,36.4109,36.4295,32820.0
2024-06-25 11:30:00,39.12,39.13,39.08,39.08,60461.0,36.4109,36.4202,36.3737,36.3737,60461.0
2024-06-25 11:35:00,39.08,39.14,39.08,39.11,49283.0,36.3737,36.4295,36.3737,36.4016,49283.0
2024-06-25 11:40:00,39.11,39.14,39.11,39.13,69443.0,36.4016,36.4295,36.4016,36.4202,69443.0
2024-06-25 11:45:00,39.13,39.15,39.09,39.12,39342.0,36.4202,36.4388,36.383,36.4109,39342.0
2024-06-25 11:50:00,39.12,39.13,39.04,39.04,46020.0,36.4109,36.4202,36.3364,36.3364,46020.0
2024-06-25 11:55:00,39.04,39.05,39.02,39.03,85102.0,36.3364,36.3457,36.3178,36.3271,85102.0
2024-06-25 12:00:00,39.03,39.07,39.0,39.02,239135.0,36.3271,36.3644,36.2992,36.3178,239135.0
2024-06-25 12:05:00,39.05,39.09,39.04,39.09,79787.0,36.3457,36.383,36.3364,36.383,79787.0
2024-06-25 12:10:00,39.09,39.14,39.08,39.14,22145.0,36.383,36.4295,36.3737,36.4295,22145.0
2024-06-25 12:15:00,39.13,39.16,39.11,39.13,48823.0,36.4202,36.4481,36.4016,36.4202,48823.0
2024-06-25 12:20:00,39.12,39.21,39.11,39.18,75697.0,36.4109,36.4947,36.4016,36.4667,75697.0
2024-06-25 12:25:00,39.19,39.2,39.13,39.18,41020.0,36.476,36.4854,36.4202,36.4667,41020.0
2024-06-25 12:30:00,39.18,39.28,39.18,39.27,143048.0,36.4667,36.5598,36.4667,36.5505,143048.0
2024-06-25 12:35:00,39.28,39.28,39.22,39.23,47800.0,36.5598,36.5598,36.504,36.5133,47800.0
2024-06-25 12:40:00,39.22,39.29,39.22,39.25,76493.0,36.504,36.5691,36.504,36.5319,76493.0
2024-06-25 12:45:00,39.25,39.4,39.25,39.29,70693.0,36.5319,36.6715,36.5319,36.5691,70693.0
2024-06-25 12:50:00,39.3,39.4,39.28,39.39,103436.0,36.5784,36.6715,36.5598,36.6622,103436.0
2024-06-25 12:55:00,39.4,39.43,39.37,39.37,67252.0,36.6715,36.6994,36.6436,36.6436,67252.0
2024-06-25 13:00:00,39.39,39.5,39.38,39.48,136988.0,36.6622,36.7646,36.6529,36.746,136988.0
2024-06-25 13:05:00,39.49,39.51,39.39,39.39,231468.0,36.7553,36.7739,36.6622,36.6622,231468.0
2024-06-25 13:10:00,39.39,39.4,39.3,39.32,75229.0,36.6622,36.6715,36.5784,36.597,75229.0
2024-06-25 13:15:00,39.31,39.37,39.3,39.32,104933.0,36.5877,36.6436,36.5784,36.597,104933.0
2024-06-25 13:20:00,39.31,39.33,39.27,39.32,60091.0,36.5877,36.6063,36.5505,36.597,60091.0
2024-06-25 13:25:00,39.32,39.33,39.27,39.28,52925.0,36.597,36.6063,36.5505,36.5598,52925.0
2024-06-25 13:30:00,39.27,39.32,39.26,39.31,42912.0,36.5505,36.597,36.5412,36.5877,42912.0
2024-06-25 13:35:00,39.32,39.34,39.25,39.27,31907.0,36.597,36.6157,36.5319,36.5505,31907.0
2024-06-25 13:40:00,39.26,39.26,39.2,39.2,23663.0,36.5412,36.5412,36.4854,36.4854,23663.0
2024-06-25 13:45:00,39.19,39.22,39.17,39.18,19815.0,36.476,36.504,36.4574,36.4667,19815.0
2024-06-25 13:50:00,39.17,39.2,39.13,39.18,31841.0,36.4574,36.4854,36.4202,36.4667,31841.0
2024-06-25 13:55:00,39.17,39.18,39.15,39.17,20378.0,36.4574,36.4667,36.4388,36.4574,20378.0
2024-06-25 14:00:00,39.16,39.18,39.14,39.15,36998.0,36.4481,36.4667,36.4295,36.4388,36998.0
2024-06-25 14:05:00,39.15,39.16,39.1,39.11,32160.0,36.4388,36.4481,36.3923,36.4016,32160.0
2024-06-25 14:10:00,39.11,39.13,39.06,39.12,57070.0,36.4016,36.4202,36.355,36.4109,57070.0
2024-06-25 14:15:00,39.12,39.12,39.08,39.09,35667.0,36.4109,36.4109,36.3737,36.383,35667.0
2024-06-25 14:20:00,39.09,39.13,39.09,39.1,40717.0,36.383,36.4202,36.383,36.3923,40717.0
2024-06-25 14:25:00,39.11,39.12,39.01,39.01,71348.0,36.4016,36.4109,36.3085,36.3085,71348.0
2024-06-25 14:30:00,39.0,39.07,39.0,39.07,70507.0,36.2992,36.3644,36.2992,36.3644,70507.0
2024-06-25 14:35:00,39.07,39.1,39.06,39.08,67453.0,36.3644,36.3923,36.355,36.3737,67453.0
2024-06-25 14:40:00,39.07,39.09,39.03,39.05,73351.0,36.3644,36.383,36.3271,36.3457,73351.0
2024-06-25 14:45:00,39.05,39.19,39.03,39.14,153986.0,36.3457,36.476,36.3271,36.4295,153986.0
2024-06-25 14:50:00,39.13,39.13,39.08,39.1,75862.0,36.4202,36.4202,36.3737,36.3923,75862.0
2024-06-25 14:55:00,39.09,39.12,39.06,39.06,67464.0,36.383,36.4109,36.355,36.355,67464.0
2024-06-25 15:00:00,39.06,39.1,39.06,39.08,26808.0,36.355,36.3923,36.355,36.3737,26808.0
2024-06-25 15:05:00,39.06,39.09,39.05,39.09,71267.0,36.355,36.383,36.3457,36.383,71267.0
2024-06-25 15:10:00,39.1,39.12,39.08,39.09,32952.0,36.3923,36.4109,36.3737,36.383,32952.0
2024-06-25 15:15:00,39.08,39.09,39.03,39.07,44074.0,36.3737,36.383,36.3271,36.3644,44074.0
2024-06-25 15:20:00,39.05,39.05,39.0,39.0,37000.0,36.3457,36.3457,36.2992,36.2992,37000.0
2024-06-25 15:25:00,39.0,39.03,38.93,38.94,166317.0,36.2992,36.3271,36.234,36.2434,166317.0
2024-06-25 15:30:00,38.94,39.01,38.94,39.0,71295.0,36.2434,36.3085,36.2434,36.2992,71295.0
2024-06-25 15:35:00,38.99,39.02,38.99,39.0,40744.0,36.2899,36.3178,36.2899,36.2992,40744.0
2024-06-25 15:40:00,39.01,39.04,38.98,39.03,49123.0,36.3085,36.3364,36.2806,36.3271,49123.0
2024-06-25 15:45:00,39.03,39.06,39.01,39.05,124523.0,36.3271,36.355,36.3085,36.3457,124523.0
2024-06-25 15:50:00,39.07,39.09,39.03,39.03,167237.0,36.3644,36.383,36.3271,36.3271,167237.0
2024-06-25 15:55:00,39.04,39.06,38.94,38.98,197346.0,36.3364,36.355,36.2434,36.2806,197346.0
2024-06-26 09:30:00,38.36,38.38,38.27,38.38,261074.0,36.435,36.454,36.3495,36.454,261074.0
2024-06-26 09:35:00,38.38,38.38,38.3,38.33,108508.0,36.454,36.454,36.378,36.4065,108508.0
2024-06-26 09:40:00,38.32,38.38,38.26,38.29,103406.0,36.397,36.454,36.34,36.3685,103406.0
2024-06-26 09:45:00,38.28,38.3,38.15,38.17,92897.0,36.359,36.378,36.2355,36.2545,92897.0
2024-06-26 09:50:00,38.17,38.18,38.08,38.15,141286.0,36.2545,36.264,36.1691,36.2355,141286.0
2024-06-26 09:55:00,38.15,38.24,38.12,38.19,61262.0,36.2355,36.321,36.2071,36.2735,61262.0
2024-06-26 10:00:00,38.19,38.22,38.09,38.11,66841.0,36.2735,36.302,36.1786,36.1976,66841.0
2024-06-26 10:05:00,38.1,38.15,38.01,38.08,108568.0,36.1881,36.2355,36.1026,36.1691,108568.0
2024-06-26 10:10:00,38.08,38.11,38.06,38.06,43759.0,36.1691,36.1976,36.1501,36.1501,43759.0
2024-06-26 10:15:00,38.05,38.11,38.04,38.05,54224.0,36.1406,36.1976,36.1311,36.1406,54224.0
2024-06-26 10:20:00,38.06,38.11,37.99,38.05,160716.0,36.1501,36.1976,36.0836,36.1406,160716.0
2024-06-26 10:25:00,38.04,38.29,38.04,38.24,154684.0,36.1311,36.3685,36.1311,36.321,154684.0
2024-06-26 10:30:00,38.23,38.23,38.13,38.14,98064.0,36.3115,36.3115,36.2166,36.226,98064.0
2024-06-26 10:35:00,38.14,38.2,38.11,38.18,52030.0,36.226,36.283,36.1976,36.264,52030.0
2024-06-26 10:40:00,38.18,38.21,38.11,38.14,45303.0,36.264,36.2925,36.1976,36.226,45303.0
2024-06-26 10:45:00,38.12,38.13,38.05,38.07,49882.0,36.2071,36.2166,36.1406,36.1596,49882.0
2024-06-26 10:50:00,38.08,38.16,38.05,38.09,62309.0,36.1691,36.245,36.1406,36.1786,62309.0
2024-06-26 10:55:00,38.07,38.19,38.07,38.18,48010.0,36.1596,36.2735,36.1596,36.264,48010.0
2024-06-26 11:00:00,38.18,38.25,38.14,38.22,81788.0,36.264,36.3305,36.226,36.302,81788.0
2024-06-26 11:05:00,38.23,38.3,38.19,38.29,95968.0,36.3115,36.378,36.2735,36.3685,95968.0
2024-06-26 11:10:00,38.29,38.42,38.27,38.36,128606.0,36.3685,36.492,36.3495,36.435,128606.0
2024-06-26 11:15:00,38.35,38.37,38.25,38.25,128247.0,36.4255,36.4445,36.3305,36.3305,128247.0
2024-06-26 11:20:00,38.23,38.24,38.16,38.18,104067.0,36.3115,36.321,36.245,36.264,104067.0
2024-06-26 11:25:00,38.18,38.25,38.18,38.25,60933.0,36.264,36.3305,36.264,36.3305,60933.0
2024-06-26 11:30:00,38.25,38.3,38.24,38.28,67556.0,36.3305,36.378,36.321,36.359,67556.0
2024-06-26 11:35:00,38.29,38.29,38.2,38.21,33107.0,36.3685,36.3685,36.283,36.2925,33107.0
2024-06-26 11:40:00,38.22,38.26,38.2,38.21,42969.0,36.302,36.34,36.283,36.2925,42969.0
2024-06-26 11:45:00,38.2,38.21,38.13,38.14,49090.0,36.283,36.2925,36.2166,36.226,49090.0
2024-06-26 11:50:00,38.13,38.14,37.98,37.98,151176.0,36.2166,36.226,36.0741,36.0741,151176.0
2024-06-26 11:55:00,37.99,38.05,37.99,38.01,64334.0,36.0836,36.1406,36.0836,36.1026,64334.0
2024-06-26 12:00:00,38.02,38.07,38.02,38.07,43544.0,36.1121,36.1596,36.1121,36.1596,43544.0
2024-06-26 12:05:00,38.07,38.11,38.03,38.07,49805.0,36.1596,36.1976,36.1216,36.1596,49805.0
2024-06-26 12:10:00,38.06,38.11,38.05,38.08,86708.0,36.1501,36.1976,36.1406,36.1691,86708.0
2024-06-26 12:15:00,38.07,38.1,38.07,38.08,60069.0,36.1596,36.1881,36.1596,36.1691,60069.0
2024-06-26 12:20:00,38.09,38.11,38.07,38.1,56925.0,36.1786,36.1976,36.1596,36.1881,56925.0
2024-06-26 12:25:00,38.1,38.11,38.01,38.06,48802.0,36.1881,36.1976,36.1026,36.1501,48802.0
2024-06-26 12:30:00,38.08,38.09,38.06,38.08,64480.0,36.1691,36.1786,36.1501,36.1691,64480.0
2024-06-26 12:35:00,38.07,38.16,38.06,38.14,84524.0,36.1596,36.245,36.1501,36.226,84524.0
2024-06-26 12:40:00,38.14,38.23,38.11,38.2,61856.0,36.226,36.3115,36.1976,36.283,61856.0
2024-06-26 12:45:00,38.2,38.29,38.18,38.28,177203.0,36.283,36.3685,36.264,36.359,177203.0
2024-06-26 12:50:00,38.29,38.29,38.21,38.21,98226.0,36.3685,36.3685,36.2925,36.2925,98226.0
2024-06-26 12:55:00,38.21,38.23,38.17,38.18,19290.0,36.2925,36.3115,36.2545,36.264,19290.0
2024-06-26 13:00:00,38.19,38.23,38.18,38.19,53990.0,36.2735,36.3115,36.264,36.2735,53990.0
2024-06-26 13:05:00,38.19,38.25,38.18,38.22,50892.0,36.2735,36.3305,36.264,36.302,50892.0
2024-06-26 13:10:00,38.22,38.22,38.15,38.16,41315.0,36.302,36.302,36.2355,36.245,41315.0
2024-06-26 13:15:00,38.17,38.27,38.16,38.27,82147.0,36.2545,36.3495,36.245,36.3495,82147.0
2024-06-26 13:20:00,38.28,38.33,38.24,38.28,94102.0,36.359,36.4065,36.321,36.359,94102.0
2024-06-26 13:25:00,38.28,38.28,38.23,38.23,31775.0,36.359,36.359,36.3115,36.3115,31775.0
2024-06-26 13:30:00,38.23,38.24,38.2,38.2,32683.0,36.3115,36.321,36.283,36.283,32683.0
2024-06-26 13:35:00,38.2,38.26,38.19,38.19,37789.0,36.283,36.34,36.2735,36.2735,37789.0
2024-06-26 13:40:00,38.2,38.24,38.2,38.21,36454.0,36.283,36.321,36.283,36.2925,36454.0
2024-06-26 13:45:00,38.2,38.22,38.19,38.21,34360.0,36.283,36.302,36.2735,36.2925,34360.0
2024-06-26 13:50:00,38.2,38.22,38.19,38.19,32856.0,36.283,36.302,36.2735,36.2735,32856.0
2024-06-26 13:55:00,38.19,38.19,38.12,38.14,48002.0,36.2735,36.2735,36.2071,36.226,48002.0
2024-06-26 14:00:00,38.14,38.24,38.14,38.22,38700.0,36.226,36.321,36.226,36.302,38700.0
2024-06-26 14:05:00,38.22,38.24,38.18,38.19,40800.0,36.302,36.321,36.264,36.2735,40800.0
2024-06-26 14:10:00,38.19,38.22,38.17,38.19,31783.0,36.2735,36.302,36.2545,36.2735,31783.0
2024-06-26 14:15:00,38.18,38.2,38.15,38.2,30093.0,36.264,36.283,36.2355,36.283,30093.0
2024-06-26 14:20:00,38.2,38.23,38.18,38.18,54279.0,36.283,36.3115,36.264,36.264,54279.0
2024-06-26 14:25:00,38.17,38.22,38.17,38.19,111675.0,36.2545,36.302,36.2545,36.2735,111675.0
2024-06-26 14:30:00,38.2,38.2,38.18,38.19,30199.0,36.283,36.283,36.264,36.2735,30199.0
2024-06-26 14:35:00,38.18,38.25,38.18,38.25,57412.0,36.264,36.3305,36.264,36.3305,57412.0
2024-06-26 14:40:00,38.24,38.27,38.2,38.2,42874.0,36.321,36.3495,36.283,36.283,42874.0
2024-06-26 14:45:00,38.21,38.21,38.14,38.15,45129.0,36.2925,36.2925,36.226,36.2355,45129.0
2024-06-26 14:50:00,38.15,38.21,38.15,38.21,33235.0,36.2355,36.2925,36.2355,36.2925,33235.0
2024-06-26 14:55:00,38.2,38.27,38.2,38.26,102907.0,36.283,36.3495,36.283,36.34,102907.0
2024-06-26 15:00:00,38.27,38.34,38.25,38.29,106225.0,36.3495,36.416,36.3305,36.3685,106225.0
2024-06-26 15:05:00,38.29,38.31,38.27,38.3,61114.0,36.3685,36.3875,36.3495,36.378,61114.0
2024-06-26 15:10:00,38.31,38.35,38.31,38.32,45014.0,36.3875,36.4255,36.3875,36.397,45014.0
2024-06-26 15:15:00,38.32,38.33,38.29,38.3,63471.0,36.397,36.4065,36.3685,36.378,63471.0
2024-06-26 15:20:00,38.32,38.32,38.26,38.28,26138.0,36.397,36.397,36.34,36.359,26138.0
2024-06-26 15:25:00,38.28,38.28,38.23,38.23,33488.0,36.359,36.359,36.3115,36.3115,33488.0
2024-06-26 15:30:00,38.23,38.25,38.21,38.21,32158.0,36.3115,36.3305,36.2925,36.2925,32158.0
2024-06-26 15:35:00,38.21,38.21,38.16,38.19,62523.0,36.2925,36.2925,36.245,36.2735,62523.0
2024-06-26 15:40:00,38.19,38.19,38.13,38.14,40106.0,36.2735,36.2735,36.2166,36.226,40106.0
2024-06-26 15:45:00,38.15,38.21,38.14,38.19,69418.0,36.2355,36.2925,36.226,36.2735,69418.0
2024-06-26 15:50:00,38.19,38.2,38.06,38.07,108257.0,36.2735,36.283,36.1501,36.1596,108257.0
2024-06-26 15:55:00,38.07,38.09,37.97,38.06,360646.0,36.1596,36.1786,36.0646,36.1501,360646.0
2024-06-27 09:30:00,38.11,38.11,37.88,37.9,283933.0,36.1976,36.1976,35.9791,35.9981,283933.0
2024-06-27 09:35:00,37.89,37.9,37.7,37.73,216090.0,35.9886,35.9981,35.8081,35.8366,216090.0
2024-06-27 09:40:00,37.73,37.87,37.72,37.8,192214.0,35.8366,35.9696,35.8271,35.9031,192214.0
2024-06-27 09:45:00,37.8,37.87,37.73,37.87,191563.0,35.9031,35.9696,35.8366,35.9696,191563.0
2024-06-27 09:50:00,37.87,38.04,37.87,37.91,185443.0,35.9696,36.1311,35.9696,36.0076,185443.0
2024-06-27 09:55:00,37.91,37.97,37.86,37.86,109681.0,36.0076,36.0646,35.9601,35.9601,109681.0
2024-06-27 10:00:00,37.85,37.87,37.76,37.86,127601.0,35.9506,35.9696,35.8651,35.9601,127601.0
2024-06-27 10:05:00,37.84,37.93,37.82,37.88,71381.0,35.9411,36.0266,35.9221,35.9791,71381.0
2024-06-27 10:10:00,37.87,37.89,37.66,37.67,129111.0,35.9696,35.9886,35.7701,35.7796,129111.0
2024-06-27 10:15:00,37.66,37.82,37.65,37.82,140275.0,35.7701,35.9221,35.7606,35.9221,140275.0
2024-06-27 10:20:00,37.82,37.83,37.75,37.81,99699.0,35.9221,35.9316,35.8556,35.9126,99699.0
2024-06-27 10:25:00,37.8,37.82,37.74,37.78,86537.0,35.9031,35.9221,35.8461,35.8841,86537.0
2024-06-27 10:30:00,37.79,37.86,37.77,37.79,169545.0,35.8936,35.9601,35.8746,35.8936,169545.0
2024-06-27 10:35:00,37.81,37.89,37.8,37.8,94553.0,35.9126,35.9886,35.9031,35.9031,94553.0
2024-06-27 10:40:00,37.81,37.85,37.77,37.83,100186.0,35.9126,35.9506,35.8746,35.9316,100186.0
2024-06-27 10:45:00,37.84,37.99,37.84,37.96,190220.0,35.9411,36.0836,35.9411,36.0551,190220.0
2024-06-27 10:50:00,37.96,38.07,37.95,38.01,159747.0,36.0551,36.1596,36.0456,36.1026,159747.0
2024-06-27 10:55:00,38.0,38.02,37.95,37.97,58075.0,36.0931,36.1121,36.0456,36.0646,58075.0
2024-06-27 11:00:00,37.97,38.03,37.96,37.98,88177.0,36.0646,36.1216,36.0551,36.0741,88177.0
2024-06-27 11:05:00,37.98,38.05,37.95,38.0,74888.0,36.0741,36.1406,36.0456,36.0931,74888.0
2024-06-27 11:10:00,38.0,38.01,37.93,38.0,67302.0,36.0931,36.1026,36.0266,36.0931,67302.0
2024-06-27 11:15:00,38.0,38.02,37.96,37.99,67109.0,36.0931,36.1121,36.0551,36.0836,67109.0
2024-06-27 11:20:00,38.0,38.05,38.0,38.03,74889.0,36.0931,36.1406,36.0931,36.1216,74889.0
2024-06-27 11:25:00,38.02,38.16,37.99,38.11,221501.0,36.1121,36.245,36.0836,36.1976,221501.0
2024-06-27 11:30:00,38.11,38.24,38.11,38.21,210980.0,36.1976,36.321,36.1976,36.2925,210980.0
2024-06-27 11:35:00,38.2,38.25,38.14,38.14,172907.0,36.283,36.3305,36.226,36.226,172907.0
2024-06-27 11:40:00,38.14,38.24,38.12,38.22,91875.0,36.226,36.321,36.2071,36.302,91875.0
2024-06-27 11:45:00,38.21,38.24,38.15,38.15,47453.0,36.2925,36.321,36.2355,36.2355,47453.0
2024-06-27 11:50:00,38.16,38.19,38.13,38.15,63845.0,36.245,36.2735,36.2166,36.2355,63845.0
2024-06-27 11:55:00,38.16,38.17,38.1,38.12,69276.0,36.245,36.2545,36.1881,36.2071,69276.0
2024-06-27 12:00:00,38.12,38.15,38.05,38.05,50810.0,36.2071,36.2355,36.1406,36.1406,50810.0
2024-06-27 12:05:00,38.05,38.06,38.02,38.03,47913.0,36.1406,36.1501,36.1121,36.1216,47913.0
2024-06-27 12:10:00,38.02,38.02,37.99,38.0,43345.0,36.1121,36.1121,36.0836,36.0931,43345.0
2024-06-27 12:15:00,38.0,38.0,37.96,37.99,30061.0,36.0931,36.0931,36.0551,36.0836,30061.0
2024-06-27 12:20:00,37.99,37.99,37.96,37.96,63243.0,36.0836,36.0836,36.0551,36.0551,63243.0
2024-06-27 12:25:00,37.96,37.98,37.93,37.95,49447.0,36.0551,36.0741,36.0266,36.0456,49447.0
2024-06-27 12:30:00,37.95,37.96,37.9,37.91,26573.0,36.0456,36.0551,35.9981,36.0076,26573.0
2024-06-27 12:35:00,37.91,37.91,37.88,37.89,34487.0,36.0076,36.0076,35.9791,35.9886,34487.0
2024-06-27 12:40:00,37.88,37.94,37.88,37.88,23191.0,35.9791,36.0361,35.9791,35.9791,23191.0
2024-06-27 12:45:00,37.88,37.92,37.86,37.92,22180.0,35.9791,36.0171,35.9601,36.0171,22180.0
2024-06-27 12:50:00,37.92,37.92,37.87,37.91,20522.0,36.0171,36.0171,35.9696,36.0076,20522.0
2024-06-27 12:55:00,37.91,37.96,37.9,37.95,14869.0,36.0076,36.0551,35.9981,36.0456,14869.0
2024-06-27 13:00:00,37.95,37.96,37.89,37.9,54679.0,36.0456,36.0551,35.9886,35.9981,54679.0
2024-06-27 13:05:00,37.9,37.91,37.88,37.9,21609.0,35.9981,36.0076,35.9791,35.9981,21609.0
2024-06-27 13:10:00,37.9,37.95,37.89,37.93,28777.0,35.9981,36.0456,35.9886,36.0266,28777.0
2024-06-27 13:15:00,37.93,37.98,37.93,37.98,33863.0,36.0266,36.0741,36.0266,36.0741,33863.0
2024-06-27 13:20:00,37.98,37.98,37.92,37.92,17595.0,36.0741,36.0741,36.0171,36.0171,17595.0
2024-06-27 13:25:00,37.91,37.92,37.87,37.88,24115.0,36.0076,36.0171,35.9696,35.9791,24115.0
2024-06-27 13:30:00,37.88,37.92,37.88,37.9,19183.0,35.9791,36.0171,35.9791,35.9981,19183.0
2024-06-27 13:35:00,37.89,37.89,37.84,37.87,45112.0,35.9886,35.9886,35.9411,35.9696,45112.0
2024-06-27 13:40:00,37.86,37.88,37.82,37.88,26261.0,35.9601,35.9791,35.9221,35.9791,26261.0
2024-06-27 13:45:00,37.87,37.87,37.84,37.85,10900.0,35.9696,35.9696,35.9411,35.9506,10900.0
2024-06-27 13:50:00,37.85,37.91,37.85,37.88,23777.0,35.9506,36.0076,35.9506,35.9791,23777.0
2024-06-27 13:55:00,37.87,37.94,37.87,37.93,13700.0,35.9696,36.0361,35.9696,36.0266,13700.0
2024-06-27 14:00:00,37.94,38.09,37.94,38.04,87480.0,36.0361,36.1786,36.0361,36.1311,87480.0
2024-06-27 14:05:00,38.03,38.07,37.97,37.99,44001.0,36.1216,36.1596,36.0646,36.0836,44001.0
2024-06-27 14:10:00,37.98,38.04,37.98,38.01,23512.0,36.0741,36.1311,36.0741,36.1026,23512.0
2024-06-27 14:15:00,38.02,38.09,37.99,38.03,35296.0,36.1121,36.1786,36.0836,36.1216,35296.0
2024-06-27 14:20:00,38.03,38.04,37.99,38.0,32300.0,36.1216,36.1311,36.0836,36.0931,32300.0
2024-06-27 14:25:00,38.0,38.05,38.0,38.03,27678.0,36.0931,36.1406,36.0931,36.1216,27678.0
2024-06-27 14:30:00,38.05,38.07,37.99,38.0,18644.0,36.1406,36.1596,36.0836,36.0931,18644.0
2024-06-27 14:35:00,37.99,38.05,37.98,38.04,65444.0,36.0836,36.1406,36.0741,36.1311,65444.0
2024-06-27 14:40:00,38.03,38.07,38.02,38.05,28378.0,36.1216,36.1596,36.1121,36.1406,28378.0
2024-06-27 14:45:00,38.05,38.05,37.98,37.98,23951.0,36.1406,36.1406,36.0741,36.0741,23951.0
2024-06-27 14:50:00,37.98,37.98,37.91,37.93,57317.0,36.0741,36.0741,36.0076,36.0266,57317.0
2024-06-27 14:55:00,37.93,37.95,37.89,37.91,20816.0,36.0266,36.0456,35.9886,36.0076,20816.0
2024-06-27 15:00:00,37.91,37.93,37.9,37.9,17750.0,36.0076,36.0266,35.9981,35.9981,17750.0
2024-06-27 15:05:00,37.91,37.94,37.88,37.9,16303.0,36.0076,36.0361,35.9791,35.9981,16303.0
2024-06-27 15:10:00,37.9,37.9,37.85,37.86,17627.0,35.9981,35.9981,35.9506,35.9601,17627.0
2024-06-27 15:15:00,37.87,37.94,37.84,37.93,17759.0,35.9696,36.0361,35.9411,36.0266,17759.0
2024-06-27 15:20:00,37.92,37.93,37.89,37.89,28043.0,36.0171,36.0266,35.9886,35.9886,28043.0
2024-06-27 15:25:00,37.9,37.91,37.87,37.87,25507.0,35.9981,36.0076,35.9696,35.9696,25507.0
2024-06-27 15:30:00,37.88,37.92,37.87,37.92,19082.0,35.9791,36.0171,35.9696,36.0171,19082.0
2024-06-27 15:35:00,37.92,37.93,37.89,37.9,22440.0,36.0171,36.0266,35.9886,35.9981,22440.0
2024-06-27 15:40:00,37.9,37.95,37.89,37.94,30882.0,35.9981,36.0456,35.9886,36.0361,30882.0
2024-06-27 15:45:00,37.93,37.99,37.91,37.96,81512.0,36.0266,36.0836,36.0076,36.0551,81512.0
2024-06-27 15:50:00,37.97,38.07,37.95,38.06,175622.0,36.0646,36.1596,36.0456,36.1501,175622.0
2024-06-27 15:55:00,38.06,38.06,37.89,37.89,302408.0,36.1501,36.1501,35.9886,35.9886,302408.0
2024-06-28 09:30:00,37.82,37.92,37.81,37.92,220557.0,35.9221,36.0171,35.9126,36.0171,220557.0
2024-06-28 09:35:00,37.91,37.91,37.73,37.74,185688.0,36.0076,36.0076,35.8366,35.8461,185688.0
2024-06-28 09:40:00,37.75,37.81,37.67,37.68,146308.0,35.8556,35.9126,35.7796,35.7891,146308.0
2024-06-28 09:45:00,37.67,37.68,37.6,37.6,149601.0,35.7796,35.7891,35.7131,35.7131,149601.0
2024-06-28 09:50:00,37.59,37.6,37.54,37.58,254302.0,35.7036,35.7131,35.6562,35.6942,254302.0
2024-06-28 09:55:00,37.58,37.6,37.52,37.52,118324.0,35.6942,35.7131,35.6372,35.6372,118324.0
2024-06-28 10:00:00,37.51,37.51,37.24,37.25,306635.0,35.6277,35.6277,35.3712,35.3807,306635.0
2024-06-28 10:05:00,37.25,37.26,37.16,37.19,141651.0,35.3807,35.3902,35.2952,35.3237,141651.0
2024-06-28 10:10:00,37.19,37.19,37.09,37.09,247421.0,35.3237,35.3237,35.2287,35.2287,247421.0
2024-06-28 10:15:00,37.08,37.25,37.05,37.22,257133.0,35.2192,35.3807,35.1907,35.3522,257133.0
2024-06-28 10:20:00,37.22,37.23,37.13,37.16,172831.0,35.3522,35.3617,35.2667,35.2952,172831.0
2024-06-28 10:25:00,37.16,37.28,37.15,37.27,74149.0,35.2952,35.4092,35.2857,35.3997,74149.0
2024-06-28 10:30:00,37.27,37.27,37.15,37.19,79740.0,35.3997,35.3997,35.2857,35.3237,79740.0
2024-06-28 10:35:00,37.19,37.34,37.19,37.34,135087.0,35.3237,35.4662,35.3237,35.4662,135087.0
2024-06-28 10:40:00,37.34,37.43,37.33,37.33,130064.0,35.4662,35.5517,35.4567,35.4567,130064.0
2024-06-28 10:45:00,37.33,37.39,37.32,37.33,61303.0,35.4567,35.5137,35.4472,35.4567,61303.0
2024-06-28 10:50:00,37.34,37.52,37.33,37.52,235279.0,35.4662,35.6372,35.4567,35.6372,235279.0
2024-06-28 10:55:00,37.52,37.62,37.48,37.54,161804.0,35.6372,35.7321,35.5992,35.6562,161804.0
2024-06-28 11:00:00,37.55,37.72,37.55,37.64,245991.0,35.6657,35.8271,35.6657,35.7511,245991.0
2024-06-28 11:05:00,37.65,37.77,37.63,37.74,306023.0,35.7606,35.8746,35.7416,35.8461,306023.0
2024-06-28 11:10:00,37.74,37.76,37.67,37.72,251382.0,35.8461,35.8651,35.7796,35.8271,251382.0
2024-06-28 11:15:00,37.72,37.74,37.68,37.69,104879.0,35.8271,35.8461,35.7891,35.7986,104879.0
2024-06-28 11:20:00,37.69,37.69,37.6,37.63,117634.0,35.7986,35.7986,35.7131,35.7416,117634.0
2024-06-28 11:25:00,37.63,37.78,37.62,37.69,94242.0,35.7416,35.8841,35.7321,35.7986,94242.0
2024-06-28 11:30:00,37.69,37.7,37.61,37.62,81582.0,35.7986,35.8081,35.7226,35.7321,81582.0
2024-06-28 11:35:00,37.63,37.7,37.63,37.63,80273.0,35.7416,35.8081,35.7416,35.7416,80273.0
2024-06-28 11:40:00,37.62,37.72,37.58,37.68,198007.0,35.7321,35.8271,35.6942,35.7891,198007.0
2024-06-28 11:45:00,37.68,37.68,37.65,37.67,52593.0,35.7891,35.7891,35.7606,35.7796,52593.0
2024-06-28 11:50:00,37.66,37.67,37.61,37.66,45875.0,35.7701,35.7796,35.7226,35.7701,45875.0
2024-06-28 11:55:00,37.66,37.69,37.64,37.66,65918.0,35.7701,35.7986,35.7511,35.7701,65918.0
2024-06-28 12:00:00,37.67,37.72,37.64,37.71,54676.0,35.7796,35.8271,35.7511,35.8176,54676.0
2024-06-28 12:05:00,37.71,37.86,37.71,37.82,99105.0,35.8176,35.9601,35.8176,35.9221,99105.0
2024-06-28 12:10:00,37.83,37.89,37.83,37.87,174690.0,35.9316,35.9886,35.9316,35.9696,174690.0
2024-06-28 12:15:00,37.86,37.98,37.83,37.93,177074.0,35.9601,36.0741,35.9316,36.0266,177074.0
2024-06-28 12:20:00,37.93,37.96,37.86,37.87,164445.0,36.0266,36.0551,35.9601,35.9696,164445.0
2024-06-28 12:25:00,37.88,37.88,37.79,37.81,69470.0,35.9791,35.9791,35.8936,35.9126,69470.0
2024-06-28 12:30:00,37.81,37.95,37.79,37.91,65763.0,35.9126,36.0456,35.8936,36.0076,65763.0
2024-06-28 12:35:00,37.92,38.06,37.91,38.06,176411.0,36.0171,36.1501,36.0076,36.1501,176411.0
2024-06-28 12:40:00,38.08,38.12,38.01,38.01,242060.0,36.1691,36.2071,36.1026,36.1026,242060.0
2024-06-28 12:45:00,38.01,38.09,37.98,38.0,149687.0,36.1026,36.1786,36.0741,36.0931,149687.0
2024-06-28 12:50:00,38.0,38.04,37.97,37.99,60184.0,36.0931,36.1311,36.0646,36.0836,60184.0
2024-06-28 12:55:00,37.99,38.0,37.93,37.93,47461.0,36.0836,36.0931,36.0266,36.0266,47461.0
2024-06-28 13:00:00,37.94,38.0,37.94,37.98,159562.0,36.0361,36.0931,36.0361,36.0741,159562.0
2024-06-28 13:05:00,37.98,37.99,37.85,37.85,52811.0,36.0741,36.0836,35.9506,35.9506,52811.0
2024-06-28 13:10:00,37.85,37.88,37.84,37.84,34104.0,35.9506,35.9791,35.9411,35.9411,34104.0
2024-06-28 13:15:00,37.85,37.87,37.84,37.85,42447.0,35.9506,35.9696,35.9411,35.9506,42447.0
2024-06-28 13:20:00,37.85,37.85,37.8,37.81,50177.0,35.9506,35.9506,35.9031,35.9126,50177.0
2024-06-28 13:25:00,37.82,37.9,37.8,37.89,52391.0,35.9221,35.9981,35.9031,35.9886,52391.0
2024-06-28 13:30:00,37.88,37.93,37.85,37.92,92584.0,35.9791,36.0266,35.9506,36.0171,92584.0
2024-06-28 13:35:00,37.92,37.94,37.89,37.89,56109.0,36.0171,36.0361,35.9886,35.9886,56109.0
2024-06-28 13:40:00,37.89,37.96,37.89,37.94,39866.0,35.9886,36.0551,35.9886,36.0361,39866.0
2024-06-28 13:45:00,37.94,37.96,37.92,37.94,75981.0,36.0361,36.0551,36.0171,36.0361,75981.0
2024-06-28 13:50:00,37.93,37.95,37.9,37.93,65123.0,36.0266,36.0456,35.9981,36.0266,65123.0
2024-06-28 13:55:00,37.93,37.95,37.92,37.92,44650.0,36.0266,36.0456,36.0171,36.0171,44650.0
2024-06-28 14:00:00,37.92,37.94,37.85,37.85,116754.0,36.0171,36.0361,35.9506,35.9506,116754.0
2024-06-28 14:05:00,37.86,37.91,37.86,37.88,108685.0,35.9601,36.0076,35.9601,35.9791,108685.0
2024-06-28 14:10:00,37.87,37.89,37.82,37.82,51630.0,35.9696,35.9886,35.9221,35.9221,51630.0
2024-06-28 14:15:00,37.82,37.87,37.81,37.87,26342.0,35.9221,35.9696,35.9126,35.9696,26342.0
2024-06-28 14:20:00,37.88,38.05,37.88,38.02,171993.0,35.9791,36.1406,35.9791,36.1121,171993.0
2024-06-28 14:25:00,38.02,38.02,37.94,38.02,174898.0,36.1121,36.1121,36.0361,36.1121,174898.0
2024-06-28 14:30:00,38.02,38.04,37.99,38.0,60007.0,36.1121,36.1311,36.0836,36.0931,60007.0
2024-06-28 14:35:00,38.0,38.01,37.95,38.0,50585.0,36.0931,36.1026,36.0456,36.0931,50585.0
2024-06-28 14:40:00,38.0,38.02,37.96,38.01,70997.0,36.0931,36.1121,36.0551,36.1026,70997.0
2024-06-28 14:45:00,38.01,38.05,38.0,38.04,54536.0,36.1026,36.1406,36.0931,36.1311,54536.0
2024-06-28 14:50:00,38.05,38.05,38.0,38.02,52086.0,36.1406,36.1406,36.0931,36.1121,52086.0
2024-06-28 14:55:00,38.02,38.04,38.01,38.03,38797.0,36.1121,36.1311,36.1026,36.1216,38797.0
2024-06-28 15:00:00,38.03,38.09,38.02,38.08,173094.0,36.1216,36.1786,36.1121,36.1691,173094.0
2024-06-28 15:05:00,38.09,38.09,38.04,38.06,86301.0,36.1786,36.1786,36.1311,36.1501,86301.0
2024-06-28 15:10:00,38.06,38.12,38.06,38.09,76338.0,36.1501,36.2071,36.1501,36.1786,76338.0
2024-06-28 15:15:00,38.09,38.1,38.05,38.05,196554.0,36.1786,36.1881,36.1406,36.1406,196554.0
2024-06-28 15:20:00,38.06,38.12,38.03,38.09,136015.0,36.1501,36.2071,36.1216,36.1786,136015.0
2024-06-28 15:25:00,38.08,38.12,38.07,38.11,67864.0,36.1691,36.2071,36.1596,36.1976,67864.0
2024-06-28 15:30:00,38.11,38.43,38.1,38.31,490259.0,36.1976,36.5015,36.1881,36.3875,490259.0
2024-06-28 15:35:00,38.32,38.32,38.16,38.18,183162.0,36.397,36.397,36.245,36.264,183162.0
2024-06-28 15:40:00,38.19,38.19,38.01,38.09,370722.0,36.2735,36.2735,36.1026,36.1786,370722.0
2024-06-28 15:45:00,38.09,38.13,38.04,38.07,154618.0,36.1786,36.2166,36.1311,36.1596,154618.0
2024-06-28 15:50:00,38.07,38.22,38.04,38.21,434552.0,36.1596,36.302,36.1311,36.2925,434552.0
2024-06-28 15:55:00,38.19,38.39,38.16,38.36,599589.0,36.2735,36.4635,36.245,36.435,599589.0
2024-07-01 09:30:00,38.19,38.36,38.14,38.32,277246.0,36.2735,36.435,36.226,36.397,277246.0
2024-07-01 09:35:00,38.33,38.33,38.19,38.24,92292.0,36.4065,36.4065,36.2735,36.321,92292.0
2024-07-01 09:40:00,38.25,38.42,38.25,38.4,88259.0,36.3305,36.492,36.3305,36.473,88259.0
2024-07-01 09:45:00,38.4,38.63,38.36,38.6,257631.0,36.473,36.6915,36.435,36.663,257631.0
2024-07-01 09:50:00,38.61,38.69,38.59,38.64,105675.0,36.6725,36.7484,36.6535,36.701,105675.0
2024-07-01 09:55:00,38.64,38.66,38.49,38.51,124088.0,36.701,36.72,36.5585,36.5775,124088.0
2024-07-01 10:00:00,38.51,38.51,38.36,38.41,258013.0,36.5775,36.5775,36.435,36.4825,258013.0
2024-07-01 10:05:00,38.4,38.42,38.33,38.39,49642.0,36.473,36.492,36.4065,36.4635,49642.0
2024-07-01 10:10:00,38.39,38.76,38.39,38.76,230457.0,36.4635,36.8149,36.4635,36.8149,230457.0
2024-07-01 10:15:00,38.76,38.79,38.38,38.41,175373.0,36.8149,36.8434,36.454,36.4825,175373.0
2024-07-01 10:20:00,38.4,38.46,38.29,38.38,172424.0,36.473,36.53,36.3685,36.454,172424.0
2024-07-01 10:25:00,38.37,38.38,38.29,38.33,130436.0,36.4445,36.454,36.3685,36.4065,130436.0
2024-07-01 10:30:00,38.33,38.4,38.33,38.4,79056.0,36.4065,36.473,36.4065,36.473,79056.0
2024-07-01 10:35:00,38.42,38.46,38.27,38.45,232837.0,36.492,36.53,36.3495,36.5205,232837.0
2024-07-01 10:40:00,38.45,38.54,38.4,38.42,140953.0,36.5205,36.606,36.473,36.492,140953.0
2024-07-01 10:45:00,38.42,38.5,38.38,38.49,60381.0,36.492,36.568,36.454,36.5585,60381.0
2024-07-01 10:50:00,38.48,38.59,38.39,38.59,233189.0,36.549,36.6535,36.4635,36.6535,233189.0
2024-07-01 10:55:00,38.59,38.59,38.4,38.43,165663.0,36.6535,36.6535,36.473,36.5015,165663.0
2024-07-01 11:00:00,38.44,38.51,38.42,38.44,77552.0,36.511,36.5775,36.492,36.511,77552.0
2024-07-01 11:05:00,38.44,38.5,38.4,38.47,183115.0,36.511,36.568,36.473,36.5395,183115.0
2024-07-01 11:10:00,38.47,38.48,38.29,38.29,206247.0,36.5395,36.549,36.3685,36.3685,206247.0
2024-07-01 11:15:00,38.29,38.35,38.29,38.33,45794.0,36.3685,36.4255,36.3685,36.4065,45794.0
2024-07-01 11:20:00,38.33,38.41,38.32,38.38,32812.0,36.4065,36.4825,36.397,36.454,32812.0
2024-07-01 11:25:00,38.37,38.37,38.24,38.26,49645.0,36.4445,36.4445,36.321,36.34,49645.0
2024-07-01 11:30:00,38.27,38.34,38.27,38.28,47450.0,36.3495,36.416,36.3495,36.359,47450.0
2024-07-01 11:35:00,38.27,38.36,38.25,38.34,90968.0,36.3495,36.435,36.3305,36.416,90968.0
2024-07-01 11:40:00,38.34,38.35,38.25,38.34,20561.0,36.416,36.4255,36.3305,36.416,20561.0
2024-07-01 11:45:00,38.33,38.33,38.23,38.27,13975.0,36.4065,36.4065,36.3115,36.3495,13975.0
2024-07-01 11:50:00,38.26,38.27,38.21,38.22,30557.0,36.34,36.3495,36.2925,36.302,30557.0
2024-07-01 11:55:00,38.22,38.27,38.16,38.17,45683.0,36.302,36.3495,36.245,36.2545,45683.0
2024-07-01 12:00:00,38.17,38.23,38.16,38.22,192469.0,36.2545,36.3115,36.245,36.302,192469.0
2024-07-01 12:05:00,38.22,38.22,38.05,38.05,118252.0,36.302,36.302,36.1406,36.1406,118252.0
2024-07-01 12:10:00,38.05,38.13,38.02,38.02,73125.0,36.1406,36.2166,36.1121,36.1121,73125.0
2024-07-01 12:15:00,38.03,38.06,38.0,38.03,37761.0,36.1216,36.1501,36.0931,36.1216,37761.0
2024-07-01 12:20:00,38.02,38.07,38.01,38.04,27074.0,36.1121,36.1596,36.1026,36.1311,27074.0
2024-07-01 12:25:00,38.05,38.06,38.01,38.01,81366.0,36.1406,36.1501,36.1026,36.1026,81366.0
2024-07-01 12:30:00,38.01,38.06,38.01,38.06,43089.0,36.1026,36.1501,36.1026,36.1501,43089.0
2024-07-01 12:35:00,38.06,38.06,38.0,38.01,49670.0,36.1501,36.1501,36.0931,36.1026,49670.0
2024-07-01 12:40:00,38.02,38.05,38.01,38.02,102209.0,36.1121,36.1406,36.1026,36.1121,102209.0
2024-07-01 12:45:00,38.02,38.03,37.99,38.03,49670.0,36.1121,36.1216,36.0836,36.1216,49670.0
2024-07-01 12:50:00,38.02,38.03,37.98,38.0,25741.0,36.1121,36.1216,36.0741,36.0931,25741.0
2024-07-01 12:55:00,38.0,38.07,37.98,38.02,35427.0,36.0931,36.1596,36.0741,36.1121,35427.0
2024-07-01 13:00:00,38.03,38.1,38.0,38.09,39122.0,36.1216,36.1881,36.0931,36.1786,39122.0
2024-07-01 13:05:00,38.09,38.11,38.05,38.09,50097.0,36.1786,36.1976,36.1406,36.1786,50097.0
2024-07-01 13:10:00,38.09,38.1,38.03,38.07,29051.0,36.1786,36.1881,36.1216,36.1596,29051.0
2024-07-01 13:15:00,38.07,38.08,38.04,38.04,39971.0,36.1596,36.1691,36.1311,36.1311,39971.0
2024-07-01 13:20:00,38.04,38.16,38.04,38.14,22145.0,36.1311,36.245,36.1311,36.226,22145.0
2024-07-01 13:25:00,38.12,38.12,38.01,38.05,16158.0,36.2071,36.2071,36.1026,36.1406,16158.0
2024-07-01 13:30:00,38.06,38.09,38.06,38.08,20820.0,36.1501,36.1786,36.1501,36.1691,20820.0
2024-07-01 13:35:00,38.08,38.08,38.03,38.08,11321.0,36.1691,36.1691,36.1216,36.1691,11321.0
2024-07-01 13:40:00,38.06,38.06,38.02,38.04,10200.0,36.1501,36.1501,36.1121,36.1311,10200.0
2024-07-01 13:45:00,38.04,38.09,38.03,38.09,23899.0,36.1311,36.1786,36.1216,36.1786,23899.0
2024-07-01 13:50:00,38.1,38.1,38.07,38.09,16405.0,36.1881,36.1881,36.1596,36.1786,16405.0
2024-07-01 13:55:00,38.1,38.13,38.08,38.08,15825.0,36.1881,36.2166,36.1691,36.1691,15825.0
2024-07-01 14:00:00,38.08,38.14,38.08,38.08,34585.0,36.1691,36.226,36.1691,36.1691,34585.0
2024-07-01 14:05:00,38.08,38.08,38.03,38.03,23720.0,36.1691,36.1691,36.1216,36.1216,23720.0
2024-07-01 14:10:00,38.03,38.04,37.94,37.96,79803.0,36.1216,36.1311,36.0361,36.0551,79803.0
2024-07-01 14:15:00,37.96,37.96,37.89,37.89,103170.0,36.0551,36.0551,35.9886,35.9886,103170.0
2024-07-01 14:20:00,37.89,38.0,37.88,37.99,15211.0,35.9886,36.0931,35.9791,36.0836,15211.0
2024-07-01 14:25:00,37.99,38.06,37.98,38.05,43624.0,36.0836,36.1501,36.0741,36.1406,43624.0
2024-07-01 14:30:00,38.06,38.11,38.04,38.05,55084.0,36.1501,36.1976,36.1311,36.1406,55084.0
2024-07-01 14:35:00,38.04,38.06,38.01,38.02,32699.0,36.1311,36.1501,36.1026,36.1121,32699.0
2024-07-01 14:40:00,38.02,38.04,38.0,38.01,17900.0,36.1121,36.1311,36.0931,36.1026,17900.0
2024-07-01 14:45:00,38.02,38.07,38.01,38.05,22356.0,36.1121,36.1596,36.1026,36.1406,22356.0
2024-07-01 14:50:00,38.05,38.08,38.02,38.02,20450.0,36.1406,36.1691,36.1121,36.1121,20450.0
2024-07-01 14:55:00,38.03,38.05,38.02,38.02,13298.0,36.1216,36.1406,36.1121,36.1121,13298.0
2024-07-01 15:00:00,38.02,38.06,38.02,38.04,12526.0,36.1121,36.1501,36.1121,36.1311,12526.0
2024-07-01 15:05:00,38.03,38.03,37.94,37.95,35393.0,36.1216,36.1216,36.0361,36.0456,35393.0
2024-07-01 15:10:00,37.95,37.96,37.91,37.92,13211.0,36.0456,36.0551,36.0076,36.0171,13211.0
2024-07-01 15:15:00,37.93,37.98,37.93,37.97,13900.0,36.0266,36.0741,36.0266,36.0646,13900.0
2024-07-01 15:20:00,37.96,38.01,37.96,37.99,13678.0,36.0551,36.1026,36.0551,36.0836,13678.0
2024-07-01 15:25:00,38.02,38.14,38.01,38.05,116462.0,36.1121,36.226,36.1026,36.1406,116462.0
2024-07-01 15:30:00,38.05,38.07,37.97,37.98,78255.0,36.1406,36.1596,36.0646,36.0741,78255.0
2024-07-01 15:35:00,37.98,38.03,37.94,38.01,59276.0,36.0741,36.1216,36.0361,36.1026,59276.0
2024-07-01 15:40:00,38.0,38.02,37.98,38.01,69334.0,36.0931,36.1121,36.0741,36.1026,69334.0
2024-07-01 15:45:00,38.01,38.05,38.01,38.03,112790.0,36.1026,36.1406,36.1026,36.1216,112790.0
2024-07-01 15:50:00,38.02,38.02,37.85,37.85,156676.0,36.1121,36.1121,35.9506,35.9506,156676.0
2024-07-01 15:55:00,37.85,37.9,37.8,37.89,234971.0,35.9506,35.9981,35.9031,35.9886,234971.0
2024-07-02 09:30:00,38.15,38.16,37.93,38.01,159877.0,36.2355,36.245,36.0266,36.1026,159877.0
2024-07-02 09:35:00,38.01,38.05,37.87,37.93,219851.0,36.1026,36.1406,35.9696,36.0266,219851.0
2024-07-02 09:40:00,37.94,37.97,37.77,37.81,95096.0,36.0361,36.0646,35.8746,35.9126,95096.0
2024-07-02 09:45:00,37.81,37.83,37.71,37.83,72986.0,35.9126,35.9316,35.8176,35.9316,72986.0
2024-07-02 09:50:00,37.84,37.91,37.79,37.8,57402.0,35.9411,36.0076,35.8936,35.9031,57402.0
2024-07-02 09:55:00,37.81,37.92,37.79,37.85,27144.0,35.9126,36.0171,35.8936,35.9506,27144.0
2024-07-02 10:00:00,37.84,37.96,37.78,37.8,159200.0,35.9411,36.0551,35.8841,35.9031,159200.0
2024-07-02 10:05:00,37.8,37.87,37.74,37.85,48191.0,35.9031,35.9696,35.8461,35.9506,48191.0
2024-07-02 10:10:00,37.86,38.01,37.86,37.88,106315.0,35.9601,36.1026,35.9601,35.9791,106315.0
2024-07-02 10:15:00,37.9,37.95,37.85,37.86,22812.0,35.9981,36.0456,35.9506,35.9601,22812.0
2024-07-02 10:20:00,37.84,37.99,37.84,37.96,41562.0,35.9411,36.0836,35.9411,36.0551,41562.0
2024-07-02 10:25:00,37.98,37.98,37.85,37.86,34217.0,36.0741,36.0741,35.9506,35.9601,34217.0
2024-07-02 10:30:00,37.85,37.85,37.76,37.77,26379.0,35.9506,35.9506,35.8651,35.8746,26379.0
2024-07-02 10:35:00,37.76,37.78,37.73,37.73,21548.0,35.8651,35.8841,35.8366,35.8366,21548.0
2024-07-02 10:40:00,37.74,37.8,37.68,37.78,55740.0,35.8461,35.9031,35.7891,35.8841,55740.0
2024-07-02 10:45:00,37.82,37.84,37.72,37.75,41134.0,35.9221,35.9411,35.8271,35.8556,41134.0
2024-07-02 10:50:00,37.74,37.75,37.65,37.66,35619.0,35.8461,35.8556,35.7606,35.7701,35619.0
2024-07-02 10:55:00,37.65,37.67,37.61,37.66,35379.0,35.7606,35.7796,35.7226,35.7701,35379.0
2024-07-02 11:00:00,37.66,37.68,37.62,37.64,40691.0,35.7701,35.7891,35.7321,35.7511,40691.0
2024-07-02 11:05:00,37.63,37.64,37.59,37.6,45133.0,35.7416,35.7511,35.7036,35.7131,45133.0
2024-07-02 11:10:00,37.61,37.69,37.59,37.65,32783.0,35.7226,35.7986,35.7036,35.7606,32783.0
2024-07-02 11:15:00,37.65,37.68,37.63,37.68,32531.0,35.7606,35.7891,35.7416,35.7891,32531.0
2024-07-02 11:20:00,37.68,37.76,37.61,37.62,231116.0,35.7891,35.8651,35.7226,35.7321,231116.0
2024-07-02 11:25:00,37.61,37.64,37.61,37.61,27700.0,35.7226,35.7511,35.7226,35.7226,27700.0
2024-07-02 11:30:00,37.61,37.61,37.54,37.61,64842.0,35.7226,35.7226,35.6562,35.7226,64842.0
2024-07-02 11:35:00,37.61,37.62,37.51,37.52,129512.0,35.7226,35.7321,35.6277,35.6372,129512.0
2024-07-02 11:40:00,37.52,37.57,37.49,37.56,37251.0,35.6372,35.6847,35.6087,35.6752,37251.0
2024-07-02 11:45:00,37.57,37.6,37.54,37.58,26630.0,35.6847,35.7131,35.6562,35.6942,26630.0
2024-07-02 11:50:00,37.57,37.61,37.56,37.6,28706.0,35.6847,35.7226,35.6752,35.7131,28706.0
2024-07-02 11:55:00,37.61,37.74,37.6,37.73,65813.0,35.7226,35.8461,35.7131,35.8366,65813.0
2024-07-02 12:00:00,37.73,37.79,37.71,37.71,66812.0,35.8366,35.8936,35.8176,35.8176,66812.0
2024-07-02 12:05:00,37.73,37.76,37.72,37.75,24678.0,35.8366,35.8651,35.8271,35.8556,24678.0
2024-07-02 12:10:00,37.76,37.83,37.76,37.8,37035.0,35.8651,35.9316,35.8651,35.9031,37035.0
2024-07-02 12:15:00,37.79,37.79,37.75,37.75,12301.0,35.8936,35.8936,35.8556,35.8556,12301.0
2024-07-02 12:20:00,37.74,37.77,37.73,37.77,11185.0,35.8461,35.8746,35.8366,35.8746,11185.0
2024-07-02 12:25:00,37.77,37.78,37.66,37.68,17599.0,35.8746,35.8841,35.7701,35.7891,17599.0
2024-07-02 12:30:00,37.68,37.7,37.67,37.67,71176.0,35.7891,35.8081,35.7796,35.7796,71176.0
2024-07-02 12:35:00,37.67,37.71,37.67,37.68,9596.0,35.7796,35.8176,35.7796,35.7891,9596.0
2024-07-02 12:40:00,37.68,37.68,37.65,37.67,43810.0,35.7891,35.7891,35.7606,35.7796,43810.0
2024-07-02 12:45:00,37.66,37.68,37.62,37.63,18133.0,35.7701,35.7891,35.7321,35.7416,18133.0
2024-07-02 12:50:00,37.62,37.64,37.62,37.62,9197.0,35.7321,35.7511,35.7321,35.7321,9197.0
2024-07-02 12:55:00,37.62,37.63,37.6,37.61,8593.0,35.7321,35.7416,35.7131,35.7226,8593.0
2024-07-02 13:00:00,37.61,37.62,37.56,37.57,13790.0,35.7226,35.7321,35.6752,35.6847,13790.0
2024-07-02 13:05:00,37.55,37.56,37.47,37.48,33290.0,35.6657,35.6752,35.5897,35.5992,33290.0
2024-07-02 13:10:00,37.47,37.47,37.4,37.42,51168.0,35.5897,35.5897,35.5232,35.5422,51168.0
2024-07-02 13:15:00,37.42,37.44,37.38,37.4,77442.0,35.5422,35.5612,35.5042,35.5232,77442.0
2024-07-02 13:20:00,37.4,37.42,37.38,37.39,16471.0,35.5232,35.5422,35.5042,35.5137,16471.0
2024-07-02 13:25:00,37.39,37.42,37.38,37.41,24186.0,35.5137,35.5422,35.5042,35.5327,24186.0
2024-07-02 13:30:00,37.41,37.44,37.39,37.4,20357.0,35.5327,35.5612,35.5137,35.5232,20357.0
2024-07-02 13:35:00,37.41,37.46,37.4,37.4,40031.0,35.5327,35.5802,35.5232,35.5232,40031.0
2024-07-02 13:40:00,37.4,37.4,37.36,37.4,87866.0,35.5232,35.5232,35.4852,35.5232,87866.0
2024-07-02 13:45:00,37.39,37.41,37.36,37.39,21332.0,35.5137,35.5327,35.4852,35.5137,21332.0
2024-07-02 13:50:00,37.38,37.38,37.32,37.32,293467.0,35.5042,35.5042,35.4472,35.4472,293467.0
2024-07-02 13:55:00,37.32,37.34,37.27,37.29,114485.0,35.4472,35.4662,35.3997,35.4187,114485.0
2024-07-02 14:00:00,37.3,37.31,37.27,37.27,32114.0,35.4282,35.4377,35.3997,35.3997,32114.0
2024-07-02 14:05:00,37.27,37.29,37.26,37.27,26988.0,35.3997,35.4187,35.3902,35.3997,26988.0
2024-07-02 14:10:00,37.28,37.28,37.22,37.26,37903.0,35.4092,35.4092,35.3522,35.3902,37903.0
2024-07-02 14:15:00,37.26,37.29,37.26,37.29,28698.0,35.3902,35.4187,35.3902,35.4187,28698.0
2024-07-02 14:20:00,37.29,37.29,37.23,37.24,27108.0,35.4187,35.4187,35.3617,35.3712,27108.0
2024-07-02 14:25:00,37.24,37.25,37.22,37.24,20556.0,35.3712,35.3807,35.3522,35.3712,20556.0
2024-07-02 14:30:00,37.24,37.29,37.24,37.29,12175.0,35.3712,35.4187,35.3712,35.4187,12175.0
2024-07-02 14:35:00,37.29,37.29,37.24,37.26,23171.0,35.4187,35.4187,35.3712,35.3902,23171.0
2024-07-02 14:40:00,37.26,37.27,37.24,37.24,20555.0,35.3902,35.3997,35.3712,35.3712,20555.0
2024-07-02 14:45:00,37.23,37.25,37.19,37.21,46628.0,35.3617,35.3807,35.3237,35.3427,46628.0
2024-07-02 14:50:00,37.22,37.22,37.18,37.2,32927.0,35.3522,35.3522,35.3142,35.3332,32927.0
2024-07-02 14:55:00,37.21,37.25,37.19,37.23,26646.0,35.3427,35.3807,35.3237,35.3617,26646.0
2024-07-02 15:00:00,37.25,37.27,37.21,37.25,34456.0,35.3807,35.3997,35.3427,35.3807,34456.0
2024-07-02 15:05:00,37.25,37.27,37.23,37.26,11420.0,35.3807,35.3997,35.3617,35.3902,11420.0
2024-07-02 15:10:00,37.25,37.27,37.23,37.24,67630.0,35.3807,35.3997,35.3617,35.3712,67630.0
2024-07-02 15:15:00,37.26,37.29,37.25,37.25,37813.0,35.3902,35.4187,35.3807,35.3807,37813.0
2024-07-02 15:20:00,37.26,37.26,37.24,37.25,15190.0,35.3902,35.3902,35.3712,35.3807,15190.0
2024-07-02 15:25:00,37.25,37.26,37.22,37.23,140315.0,35.3807,35.3902,35.3522,35.3617,140315.0
2024-07-02 15:30:00,37.24,37.24,37.2,37.22,75852.0,35.3712,35.3712,35.3332,35.3522,75852.0
2024-07-02 15:35:00,37.22,37.24,37.2,37.23,40113.0,35.3522,35.3712,35.3332,35.3617,40113.0
2024-07-02 15:40:00,37.25,37.28,37.22,37.23,64805.0,35.3807,35.4092,35.3522,35.3617,64805.0
2024-07-02 15:45:00,37.25,37.28,37.22,37.28,59600.0,35.3807,35.4092,35.3522,35.4092,59600.0
2024-07-02 15:50:00,37.28,37.28,37.18,37.19,83084.0,35.4092,35.4092,35.3142,35.3237,83084.0
2024-07-02 15:55:00,37.19,37.2,37.1,37.12,136768.0,35.3237,35.3332,35.2382,35.2572,136768.0
2024-07-03 09:30:00,37.26,37.26,37.06,37.09,247058.0,35.3902,35.3902,35.2002,35.2287,247058.0
2024-07-03 09:35:00,37.1,37.18,37.1,37.14,89088.0,35.2382,35.3142,35.2382,35.2762,89088.0
2024-07-03 09:40:00,37.13,37.17,37.1,37.1,58892.0,35.2667,35.3047,35.2382,35.2382,58892.0
2024-07-03 09:45:00,37.11,37.14,37.06,37.07,41852.0,35.2477,35.2762,35.2002,35.2097,41852.0
2024-07-03 09:50:00,37.07,37.08,37.03,37.06,45626.0,35.2097,35.2192,35.1718,35.2002,45626.0
2024-07-03 09:55:00,37.08,37.1,37.01,37.05,45414.0,35.2192,35.2382,35.1528,35.1907,45414.0
2024-07-03 10:00:00,37.01,37.19,36.95,37.07,179685.0,35.1528,35.3237,35.0958,35.2097,179685.0
2024-07-03 10:05:00,37.07,37.13,37.01,37.1,44183.0,35.2097,35.2667,35.1528,35.2382,44183.0
2024-07-03 10:10:00,37.1,37.13,37.02,37.02,49082.0,35.2382,35.2667,35.1623,35.1623,49082.0
2024-07-03 10:15:00,37.0,37.03,36.98,37.01,91427.0,35.1433,35.1718,35.1243,35.1528,91427.0
2024-07-03 10:20:00,37.01,37.07,36.99,37.06,29224.0,35.1528,35.2097,35.1338,35.2002,29224.0
2024-07-03 10:25:00,37.07,37.15,37.07,37.1,33586.0,35.2097,35.2857,35.2097,35.2382,33586.0
2024-07-03 10:30:00,37.12,37.12,37.07,37.07,18061.0,35.2572,35.2572,35.2097,35.2097,18061.0
2024-07-03 10:35:00,37.08,37.1,37.03,37.04,16500.0,35.2192,35.2382,35.1718,35.1812,16500.0
2024-07-03 10:40:00,37.05,37.05,36.92,36.96,36829.0,35.1907,35.1907,35.0673,35.1053,36829.0
2024-07-03 10:45:00,36.96,36.96,36.89,36.91,74297.0,35.1053,35.1053,35.0388,35.0578,74297.0
2024-07-03 10:50:00,36.91,36.98,36.91,36.95,37774.0,35.0578,35.1243,35.0578,35.0958,37774.0
2024-07-03 10:55:00,36.93,36.93,36.88,36.9,24161.0,35.0768,35.0768,35.0293,35.0483,24161.0
2024-07-03 11:00:00,36.92,36.98,36.88,36.95,26768.0,35.0673,35.1243,35.0293,35.0958,26768.0
2024-07-03 11:05:00,36.95,36.96,36.85,36.86,103537.0,35.0958,35.1053,35.0008,35.0103,103537.0
2024-07-03 11:10:00,36.86,36.87,36.8,36.81,44232.0,35.0103,35.0198,34.9533,34.9628,44232.0
2024-07-03 11:15:00,36.81,36.82,36.76,36.78,90009.0,34.9628,34.9723,34.9153,34.9343,90009.0
2024-07-03 11:20:00,36.78,36.79,36.75,36.79,62897.0,34.9343,34.9438,34.9058,34.9438,62897.0
2024-07-03 11:25:00,36.79,36.81,36.77,36.78,50352.0,34.9438,34.9628,34.9248,34.9343,50352.0
2024-07-03 11:30:00,36.79,36.85,36.78,36.84,22512.0,34.9438,35.0008,34.9343,34.9913,22512.0
2024-07-03 11:35:00,36.83,36.84,36.81,36.83,31602.0,34.9818,34.9913,34.9628,34.9818,31602.0
2024-07-03 11:40:00,36.82,36.85,36.77,36.77,40011.0,34.9723,35.0008,34.9248,34.9248,40011.0
2024-07-03 11:45:00,36.77,36.8,36.77,36.78,15411.0,34.9248,34.9533,34.9248,34.9343,15411.0
2024-07-03 11:50:00,36.78,36.78,36.71,36.72,95146.0,34.9343,34.9343,34.8678,34.8773,95146.0
2024-07-03 11:55:00,36.71,36.71,36.66,36.66,47771.0,34.8678,34.8678,34.8203,34.8203,47771.0
2024-07-03 12:00:00,36.67,36.67,36.6,36.62,91049.0,34.8298,34.8298,34.7633,34.7823,91049.0
2024-07-03 12:05:00,36.62,36.63,36.61,36.62,98696.0,34.7823,34.7918,34.7728,34.7823,98696.0
2024-07-03 12:10:00,36.61,36.63,36.59,36.6,38509.0,34.7728,34.7918,34.7538,34.7633,38509.0
2024-07-03 12:15:00,36.6,36.61,36.55,36.55,84108.0,34.7633,34.7728,34.7158,34.7158,84108.0
2024-07-03 12:20:00,36.55,36.56,36.52,36.56,52192.0,34.7158,34.7253,34.6873,34.7253,52192.0
2024-07-03 12:25:00,36.55,36.56,36.5,36.51,19502.0,34.7158,34.7253,34.6683,34.6778,19502.0
2024-07-03 12:30:00,36.51,36.61,36.51,36.59,54581.0,34.6778,34.7728,34.6778,34.7538,54581.0
2024-07-03 12:35:00,36.58,36.6,36.54,36.55,17507.0,34.7443,34.7633,34.7063,34.7158,17507.0
2024-07-03 12:40:00,36.56,36.66,36.56,36.66,72957.0,34.7253,34.8203,34.7253,34.8203,72957.0
2024-07-03 12:45:00,36.65,36.7,36.63,36.66,97858.0,34.8108,34.8583,34.7918,34.8203,97858.0
2024-07-03 12:50:00,36.67,36.67,36.58,36.59,45779.0,34.8298,34.8298,34.7443,34.7538,45779.0
2024-07-03 12:55:00,36.58,36.58,36.52,36.54,280754.0,34.7443,34.7443,34.6873,34.7063,280754.0
2024-07-05 09:30:00,36.43,36.44,36.32,36.38,242587.0,34.6019,34.6114,34.4974,34.5544,242587.0
2024-07-05 09:35:00,36.37,36.41,36.25,36.28,103201.0,34.5449,34.5829,34.4309,34.4594,103201.0
2024-07-05 09:40:00,36.26,36.36,36.26,36.32,52769.0,34.4404,34.5354,34.4404,34.4974,52769.0
2024-07-05 09:45:00,36.34,36.49,36.32,36.36,125656.0,34.5164,34.6588,34.4974,34.5354,125656.0
2024-07-05 09:50:00,36.37,36.38,36.26,36.29,56854.0,34.5449,34.5544,34.4404,34.4689,56854.0
2024-07-05 09:55:00,36.28,36.28,36.17,36.2,91242.0,34.4594,34.4594,34.3549,34.3834,91242.0
2024-07-05 10:00:00,36.18,36.2,36.08,36.12,94782.0,34.3644,34.3834,34.2694,34.3074,94782.0
2024-07-05 10:05:00,36.13,36.33,36.09,36.3,323053.0,34.3169,34.5069,34.2789,34.4784,323053.0
2024-07-05 10:10:00,36.31,36.37,36.26,36.26,76704.0,34.4879,34.5449,34.4404,34.4404,76704.0
2024-07-05 10:15:00,36.26,36.29,36.18,36.21,20473.0,34.4404,34.4689,34.3644,34.3929,20473.0
2024-07-05 10:20:00,36.21,36.27,36.17,36.17,11065.0,34.3929,34.4499,34.3549,34.3549,11065.0
2024-07-05 10:25:00,36.19,36.23,36.17,36.18,10843.0,34.3739,34.4119,34.3549,34.3644,10843.0
2024-07-05 10:30:00,36.2,36.22,36.12,36.15,43158.0,34.3834,34.4024,34.3074,34.3359,43158.0
2024-07-05 10:35:00,36.14,36.26,36.14,36.16,112545.0,34.3264,34.4404,34.3264,34.3454,112545.0
2024-07-05 10:40:00,36.16,36.17,36.1,36.13,28753.0,34.3454,34.3549,34.2884,34.3169,28753.0
2024-07-05 10:45:00,36.12,36.14,36.06,36.08,311470.0,34.3074,34.3264,34.2504,34.2694,311470.0
2024-07-05 10:50:00,36.09,36.15,36.08,36.1,42231.0,34.2789,34.3359,34.2694,34.2884,42231.0
2024-07-05 10:55:00,36.1,36.16,36.1,36.15,34766.0,34.2884,34.3454,34.2884,34.3359,34766.0
2024-07-05 11:00:00,36.16,36.2,36.12,36.16,35693.0,34.3454,34.3834,34.3074,34.3454,35693.0
2024-07-05 11:05:00,36.15,36.17,36.07,36.1,38497.0,34.3359,34.3549,34.2599,34.2884,38497.0
2024-07-05 11:10:00,36.1,36.1,36.0,36.01,70253.0,34.2884,34.2884,34.1934,34.2029,70253.0
2024-07-05 11:15:00,36.01,36.07,36.0,36.03,108145.0,34.2029,34.2599,34.1934,34.2219,108145.0
2024-07-05 11:20:00,36.03,36.09,36.03,36.04,109085.0,34.2219,34.2789,34.2219,34.2314,109085.0
2024-07-05 11:25:00,36.05,36.06,36.02,36.02,12342.0,34.2409,34.2504,34.2124,34.2124,12342.0
2024-07-05 11:30:00,36.02,36.03,35.97,35.98,19396.0,34.2124,34.2219,34.1649,34.1744,19396.0
2024-07-05 11:35:00,35.99,36.0,35.96,35.98,19210.0,34.1839,34.1934,34.1554,34.1744,19210.0
2024-07-05 11:40:00,35.99,35.99,35.92,35.92,101283.0,34.1839,34.1839,34.1175,34.1175,101283.0
2024-07-05 11:45:00,35.91,35.93,35.88,35.9,40263.0,34.108,34.127,34.0795,34.0985,40263.0
2024-07-05 11:50:00,35.9,35.91,35.87,35.89,32251.0,34.0985,34.108,34.07,34.089,32251.0
2024-07-05 11:55:00,35.89,35.9,35.86,35.9,33850.0,34.089,34.0985,34.0605,34.0985,33850.0
2024-07-05 12:00:00,35.89,35.92,35.88,35.91,22515.0,34.089,34.1175,34.0795,34.108,22515.0
2024-07-05 12:05:00,35.91,35.95,35.91,35.92,40579.0,34.108,34.1459,34.108,34.1175,40579.0
2024-07-05 12:10:00,35.93,35.93,35.86,35.86,34444.0,34.127,34.127,34.0605,34.0605,34444.0
2024-07-05 12:15:00,35.86,35.89,35.85,35.88,13510.0,34.0605,34.089,34.051,34.0795,13510.0
2024-07-05 12:20:00,35.88,35.88,35.83,35.85,25464.0,34.0795,34.0795,34.032,34.051,25464.0
2024-07-05 12:25:00,35.84,35.88,35.83,35.83,22633.0,34.0415,34.0795,34.032,34.032,22633.0
2024-07-05 12:30:00,35.83,35.89,35.83,35.88,36780.0,34.032,34.089,34.032,34.0795,36780.0
2024-07-05 12:35:00,35.89,35.93,35.88,35.9,19271.0,34.089,34.127,34.0795,34.0985,19271.0
2024-07-05 12:40:00,35.9,35.95,35.88,35.95,25127.0,34.0985,34.1459,34.0795,34.1459,25127.0
2024-07-05 12:45:00,35.95,35.97,35.92,35.94,34100.0,34.1459,34.1649,34.1175,34.1364,34100.0
2024-07-05 12:50:00,35.94,35.95,35.9,35.91,11155.0,34.1364,34.1459,34.0985,34.108,11155.0
2024-07-05 12:55:00,35.92,35.95,35.92,35.92,16770.0,34.1175,34.1459,34.1175,34.1175,16770.0
2024-07-05 13:00:00,35.93,35.94,35.91,35.91,29523.0,34.127,34.1364,34.108,34.108,29523.0
2024-07-05 13:05:00,35.91,35.98,35.9,35.94,41277.0,34.108,34.1744,34.0985,34.1364,41277.0
2024-07-05 13:10:00,35.94,35.94,35.9,35.91,22042.0,34.1364,34.1364,34.0985,34.108,22042.0
2024-07-05 13:15:00,35.91,35.92,35.87,35.88,23950.0,34.108,34.1175,34.07,34.0795,23950.0
2024-07-05 13:20:00,35.89,35.89,35.84,35.85,15499.0,34.089,34.089,34.0415,34.051,15499.0
2024-07-05 13:25:00,35.84,35.85,35.81,35.84,19290.0,34.0415,34.051,34.013,34.0415,19290.0
2024-07-05 13:30:00,35.84,35.84,35.79,35.8,14439.0,34.0415,34.0415,33.994,34.0035,14439.0
2024-07-05 13:35:00,35.8,35.81,35.79,35.79,3756.0,34.0035,34.013,33.994,33.994,3756.0
2024-07-05 13:40:00,35.79,35.83,35.78,35.79,48891.0,33.994,34.032,33.9845,33.994,48891.0
2024-07-05 13:45:00,35.78,35.8,35.76,35.77,17550.0,33.9845,34.0035,33.9655,33.975,17550.0
2024-07-05 13:50:00,35.77,35.8,35.76,35.78,40656.0,33.975,34.0035,33.9655,33.9845,40656.0
2024-07-05 13:55:00,35.78,35.81,35.78,35.8,16610.0,33.9845,34.013,33.9845,34.0035,16610.0
2024-07-05 14:00:00,35.8,35.87,35.79,35.86,21575.0,34.0035,34.07,33.994,34.0605,21575.0
2024-07-05 14:05:00,35.86,35.87,35.82,35.83,155662.0,34.0605,34.07,34.0225,34.032,155662.0
2024-07-05 14:10:00,35.82,35.82,35.78,35.8,38613.0,34.0225,34.0225,33.9845,34.0035,38613.0
2024-07-05 14:15:00,35.8,35.83,35.79,35.8,18501.0,34.0035,34.032,33.994,34.0035,18501.0
2024-07-05 14:20:00,35.81,35.86,35.8,35.86,21852.0,34.013,34.0605,34.0035,34.0605,21852.0
2024-07-05 14:25:00,35.86,35.88,35.83,35.88,36293.0,34.0605,34.0795,34.032,34.0795,36293.0
2024-07-05 14:30:00,35.89,35.91,35.85,35.87,25724.0,34.089,34.108,34.051,34.07,25724.0
2024-07-05 14:35:00,35.88,35.89,35.85,35.89,128050.0,34.0795,34.089,34.051,34.089,128050.0
2024-07-05 14:40:00,35.88,35.9,35.88,35.88,17407.0,34.0795,34.0985,34.0795,34.0795,17407.0
2024-07-05 14:45:00,35.88,35.88,35.85,35.85,14650.0,34.0795,34.0795,34.051,34.051,14650.0
2024-07-05 14:50:00,35.84,35.86,35.83,35.86,15941.0,34.0415,34.0605,34.032,34.0605,15941.0
2024-07-05 14:55:00,35.86,35.87,35.84,35.84,9674.0,34.0605,34.07,34.0415,34.0415,9674.0
2024-07-05 15:00:00,35.84,35.86,35.81,35.82,21532.0,34.0415,34.0605,34.013,34.0225,21532.0
2024-07-05 15:05:00,35.83,35.83,35.79,35.8,20990.0,34.032,34.032,33.994,34.0035,20990.0
2024-07-05 15:10:00,35.8,35.81,35.79,35.8,20326.0,34.0035,34.013,33.994,34.0035,20326.0
2024-07-05 15:15:00,35.8,35.83,35.79,35.82,28591.0,34.0035,34.032,33.994,34.0225,28591.0
2024-07-05 15:20:00,35.81,35.81,35.79,35.8,10799.0,34.013,34.013,33.994,34.0035,10799.0
2024-07-05 15:25:00,35.8,35.81,35.76,35.8,16221.0,34.0035,34.013,33.9655,34.0035,16221.0
2024-07-05 15:30:00,35.81,35.82,35.79,35.79,35276.0,34.013,34.0225,33.994,33.994,35276.0
2024-07-05 15:35:00,35.8,35.8,35.78,35.79,16694.0,34.0035,34.0035,33.9845,33.994,16694.0
2024-07-05 15:40:00,35.79,35.8,35.74,35.76,79677.0,33.994,34.0035,33.9465,33.9655,79677.0
2024-07-05 15:45:00,35.76,35.8,35.75,35.78,121672.0,33.9655,34.0035,33.956,33.9845,121672.0
2024-07-05 15:50:00,35.78,35.8,35.75,35.76,756380.0,33.9845,34.0035,33.956,33.9655,756380.0
2024-07-05 15:55:00,35.76,35.83,35.75,35.8,445801.0,33.9655,34.032,33.956,34.0035,445801.0
2024-07-08 09:30:00,35.77,35.83,35.73,35.8,182232.0,33.975,34.032,33.937,34.0035,182232.0
2024-07-08 09:35:00,35.81,35.87,35.8,35.85,77730.0,34.013,34.07,34.0035,34.051,77730.0
2024-07-08 09:40:00,35.84,35.85,35.79,35.8,46847.0,34.0415,34.051,33.994,34.0035,46847.0
2024-07-08 09:45:00,35.8,35.84,35.78,35.8,61622.0,34.0035,34.0415,33.9845,34.0035,61622.0
2024-07-08 09:50:00,35.8,35.81,35.7,35.78,155412.0,34.0035,34.013,33.9085,33.9845,155412.0
2024-07-08 09:55:00,35.78,35.8,35.75,35.76,32994.0,33.9845,34.0035,33.956,33.9655,32994.0
2024-07-08 10:00:00,35.79,35.89,35.78,35.8,66920.0,33.994,34.089,33.9845,34.0035,66920.0
2024-07-08 10:05:00,35.81,35.83,35.74,35.77,85619.0,34.013,34.032,33.9465,33.975,85619.0
2024-07-08 10:10:00,35.77,35.8,35.74,35.76,27011.0,33.975,34.0035,33.9465,33.9655,27011.0
2024-07-08 10:15:00,35.76,35.81,35.75,35.81,66940.0,33.9655,34.013,33.956,34.013,66940.0
2024-07-08 10:20:00,35.84,35.88,35.82,35.82,106994.0,34.0415,34.0795,34.0225,34.0225,106994.0
2024-07-08 10:25:00,35.83,35.83,35.76,35.8,60087.0,34.032,34.032,33.9655,34.0035,60087.0
2024-07-08 10:30:00,35.78,35.84,35.77,35.82,56773.0,33.9845,34.0415,33.975,34.0225,56773.0
2024-07-08 10:35:00,35.8,35.91,35.8,35.86,172982.0,34.0035,34.108,34.0035,34.0605,172982.0
2024-07-08 10:40:00,35.86,35.89,35.83,35.88,44221.0,34.0605,34.089,34.032,34.0795,44221.0
2024-07-08 10:45:00,35.88,35.88,35.85,35.86,18574.0,34.0795,34.0795,34.051,34.0605,18574.0
2024-07-08 10:50:00,35.86,35.89,35.86,35.87,27473.0,34.0605,34.089,34.0605,34.07,27473.0
2024-07-08 10:55:00,35.86,35.91,35.84,35.84,35785.0,34.0605,34.108,34.0415,34.0415,35785.0
2024-07-08 11:00:00,35.85,35.86,35.78,35.81,31174.0,34.051,34.0605,33.9845,34.013,31174.0
2024-07-08 11:05:00,35.81,35.82,35.77,35.78,36839.0,34.013,34.0225,33.975,33.9845,36839.0
2024-07-08 11:10:00,35.78,35.79,35.76,35.77,25262.0,33.9845,33.994,33.9655,33.975,25262.0
2024-07-08 11:15:00,35.76,35.78,35.74,35.75,30363.0,33.9655,33.9845,33.9465,33.956,30363.0
2024-07-08 11:20:00,35.74,35.74,35.64,35.67,119761.0,33.9465,33.9465,33.8515,33.88,119761.0
2024-07-08 11:25:00,35.67,35.71,35.65,35.66,51238.0,33.88,33.918,33.861,33.8705,51238.0
2024-07-08 11:30:00,35.66,35.67,35.63,35.67,23698.0,33.8705,33.88,33.842,33.88,23698.0
2024-07-08 11:35:00,35.66,35.75,35.66,35.71,50799.0,33.8705,33.956,33.8705,33.918,50799.0
2024-07-08 11:40:00,35.71,35.71,35.64,35.66,16507.0,33.918,33.918,33.8515,33.8705,16507.0
2024-07-08 11:45:00,35.66,35.7,35.66,35.67,15010.0,33.8705,33.9085,33.8705,33.88,15010.0
2024-07-08 11:50:00,35.66,35.68,35.64,35.66,44382.0,33.8705,33.8895,33.8515,33.8705,44382.0
2024-07-08 11:55:00,35.66,35.66,35.64,35.64,10088.0,33.8705,33.8705,33.8515,33.8515,10088.0
2024-07-08 12:00:00,35.64,35.71,35.64,35.7,47267.0,33.8515,33.918,33.8515,33.9085,47267.0
2024-07-08 12:05:00,35.72,35.8,35.71,35.8,82140.0,33.9275,34.0035,33.918,34.0035,82140.0
2024-07-08 12:10:00,35.8,35.82,35.74,35.75,56808.0,34.0035,34.0225,33.9465,33.956,56808.0
2024-07-08 12:15:00,35.77,35.8,35.76,35.8,28609.0,33.975,34.0035,33.9655,34.0035,28609.0
2024-07-08 12:20:00,35.8,35.8,35.77,35.77,23599.0,34.0035,34.0035,33.975,33.975,23599.0
2024-07-08 12:25:00,35.77,35.84,35.75,35.8,102454.0,33.975,34.0415,33.956,34.0035,102454.0
2024-07-08 12:30:00,35.8,35.82,35.8,35.82,18468.0,34.0035,34.0225,34.0035,34.0225,18468.0
2024-07-08 12:35:00,35.8,35.84,35.79,35.81,54094.0,34.0035,34.0415,33.994,34.013,54094.0
2024-07-08 12:40:00,35.83,35.83,35.77,35.81,18653.0,34.032,34.032,33.975,34.013,18653.0
2024-07-08 12:45:00,35.8,35.8,35.78,35.79,19962.0,34.0035,34.0035,33.9845,33.994,19962.0
2024-07-08 12:50:00,35.79,35.79,35.75,35.76,8435.0,33.994,33.994,33.956,33.9655,8435.0
2024-07-08 12:55:00,35.75,35.76,35.74,35.76,32708.0,33.956,33.9655,33.9465,33.9655,32708.0
2024-07-08 13:00:00,35.76,35.78,35.76,35.76,15283.0,33.9655,33.9845,33.9655,33.9655,15283.0
2024-07-08 13:05:00,35.77,35.77,35.74,35.76,11839.0,33.975,33.975,33.9465,33.9655,11839.0
2024-07-08 13:10:00,35.74,35.75,35.72,35.72,12867.0,33.9465,33.956,33.9275,33.9275,12867.0
2024-07-08 13:15:00,35.73,35.78,35.73,35.75,21422.0,33.937,33.9845,33.937,33.956,21422.0
2024-07-08 13:20:00,35.75,35.76,35.73,35.74,9106.0,33.956,33.9655,33.937,33.9465,9106.0
2024-07-08 13:25:00,35.74,35.75,35.7,35.7,15364.0,33.9465,33.956,33.9085,33.9085,15364.0
2024-07-08 13:30:00,35.69,35.71,35.68,35.69,19808.0,33.899,33.918,33.8895,33.899,19808.0
2024-07-08 13:35:00,35.68,35.69,35.65,35.66,17037.0,33.8895,33.899,33.861,33.8705,17037.0
2024-07-08 13:40:00,35.65,35.68,35.64,35.68,17405.0,33.861,33.8895,33.8515,33.8895,17405.0
2024-07-08 13:45:00,35.68,35.71,35.67,35.7,40470.0,33.8895,33.918,33.88,33.9085,40470.0
2024-07-08 13:50:00,35.7,35.73,35.69,35.69,12560.0,33.9085,33.937,33.899,33.899,12560.0
2024-07-08 13:55:00,35.69,35.7,35.68,35.69,6900.0,33.899,33.9085,33.8895,33.899,6900.0
2024-07-08 14:00:00,35.7,35.76,35.69,35.73,8489.0,33.9085,33.9655,33.899,33.937,8489.0
2024-07-08 14:05:00,35.73,35.77,35.73,35.74,32844.0,33.937,33.975,33.937,33.9465,32844.0
2024-07-08 14:10:00,35.74,35.74,35.72,35.74,6310.0,33.9465,33.9465,33.9275,33.9465,6310.0
2024-07-08 14:15:00,35.73,35.74,35.7,35.71,16639.0,33.937,33.9465,33.9085,33.918,16639.0
2024-07-08 14:20:00,35.73,35.73,35.71,35.72,2664.0,33.937,33.937,33.918,33.9275,2664.0
2024-07-08 14:25:00,35.7,35.71,35.68,35.69,11332.0,33.9085,33.918,33.8895,33.899,11332.0
2024-07-08 14:30:00,35.7,35.76,35.7,35.75,19360.0,33.9085,33.9655,33.9085,33.956,19360.0
2024-07-08 14:35:00,35.75,35.77,35.74,35.75,13200.0,33.956,33.975,33.9465,33.956,13200.0
2024-07-08 14:40:00,35.74,35.83,35.74,35.81,180599.0,33.9465,34.032,33.9465,34.013,180599.0
2024-07-08 14:45:00,35.82,35.85,35.77,35.78,427629.0,34.0225,34.051,33.975,33.9845,427629.0
2024-07-08 14:50:00,35.77,35.77,35.74,35.74,53267.0,33.975,33.975,33.9465,33.9465,53267.0
2024-07-08 14:55:00,35.74,35.74,35.7,35.72,13477.0,33.9465,33.9465,33.9085,33.9275,13477.0
2024-07-08 15:00:00,35.72,35.75,35.72,35.74,18773.0,33.9275,33.956,33.9275,33.9465,18773.0
2024-07-08 15:05:00,35.75,35.76,35.74,35.75,6257.0,33.956,33.9655,33.9465,33.956,6257.0
2024-07-08 15:10:00,35.75,35.76,35.74,35.75,11789.0,33.956,33.9655,33.9465,33.956,11789.0
2024-07-08 15:15:00,35.76,35.79,35.76,35.77,22118.0,33.9655,33.994,33.9655,33.975,22118.0
2024-07-08 15:20:00,35.75,35.76,35.74,35.76,5062.0,33.956,33.9655,33.9465,33.9655,5062.0
2024-07-08 15:25:00,35.76,35.81,35.76,35.81,26845.0,33.9655,34.013,33.9655,34.013,26845.0
2024-07-08 15:30:00,35.8,35.82,35.78,35.8,24318.0,34.0035,34.0225,33.9845,34.0035,24318.0
2024-07-08 15:35:00,35.8,35.81,35.78,35.8,33095.0,34.0035,34.013,33.9845,34.0035,33095.0
2024-07-08 15:40:00,35.8,35.8,35.73,35.73,578702.0,34.0035,34.0035,33.937,33.937,578702.0
2024-07-08 15:45:00,35.74,35.75,35.72,35.72,75947.0,33.9465,33.956,33.9275,33.9275,75947.0
2024-07-08 15:50:00,35.72,35.72,35.65,35.65,233119.0,33.9275,33.9275,33.861,33.861,233119.0
2024-07-08 15:55:00,35.64,35.69,35.57,35.66,297040.0,33.8515,33.899,33.785,33.8705,297040.0
2024-07-09 09:30:00,35.45,35.45,35.32,35.32,239567.0,33.671,33.671,33.5476,33.5476,239567.0
2024-07-09 09:35:00,35.32,35.45,35.31,35.42,163875.0,33.5476,33.671,33.5381,33.6425,163875.0
2024-07-09 09:40:00,35.41,35.46,35.38,35.38,65539.0,33.633,33.6805,33.6046,33.6046,65539.0
2024-07-09 09:45:00,35.39,35.44,35.38,35.43,42040.0,33.614,33.6615,33.6046,33.652,42040.0
2024-07-09 09:50:00,35.42,35.45,35.39,35.4,72213.0,33.6425,33.671,33.614,33.6235,72213.0
2024-07-09 09:55:00,35.4,35.41,35.31,35.36,48228.0,33.6235,33.633,33.5381,33.5856,48228.0
2024-07-09 10:00:00,35.35,35.41,35.33,35.38,35667.0,33.5761,33.633,33.5571,33.6046,35667.0
2024-07-09 10:05:00,35.39,35.48,35.38,35.41,47209.0,33.614,33.6995,33.6046,33.633,47209.0
2024-07-09 10:10:00,35.43,35.44,35.29,35.32,77515.0,33.652,33.6615,33.5191,33.5476,77515.0
2024-07-09 10:15:00,35.32,35.35,35.31,35.34,14342.0,33.5476,33.5761,33.5381,33.5666,14342.0
2024-07-09 10:20:00,35.34,35.46,35.32,35.46,29797.0,33.5666,33.6805,33.5476,33.6805,29797.0
2024-07-09 10:25:00,35.47,35.55,35.46,35.51,129190.0,33.69,33.766,33.6805,33.728,129190.0
2024-07-09 10:30:00,35.52,35.6,35.5,35.5,183593.0,33.7375,33.8135,33.7185,33.7185,183593.0
2024-07-09 10:35:00,35.51,35.52,35.45,35.48,47899.0,33.728,33.7375,33.671,33.6995,47899.0
2024-07-09 10:40:00,35.46,35.48,35.44,35.44,32550.0,33.6805,33.6995,33.6615,33.6615,32550.0
2024-07-09 10:45:00,35.43,35.48,35.39,35.48,66379.0,33.652,33.6995,33.614,33.6995,66379.0
2024-07-09 10:50:00,35.49,35.5,35.43,35.44,23722.0,33.709,33.7185,33.652,33.6615,23722.0
2024-07-09 10:55:00,35.45,35.52,35.44,35.49,48388.0,33.671,33.7375,33.6615,33.709,48388.0
2024-07-09 11:00:00,35.5,35.54,35.46,35.54,35136.0,33.7185,33.7565,33.6805,33.7565,35136.0
2024-07-09 11:05:00,35.54,35.55,35.51,35.51,46684.0,33.7565,33.766,33.728,33.728,46684.0
2024-07-09 11:10:00,35.55,35.58,35.52,35.52,105171.0,33.766,33.7945,33.7375,33.7375,105171.0
2024-07-09 11:15:00,35.53,35.56,35.51,35.53,23807.0,33.747,33.7755,33.728,33.747,23807.0
2024-07-09 11:20:00,35.53,35.62,35.51,35.58,43303.0,33.747,33.8325,33.728,33.7945,43303.0
2024-07-09 11:25:00,35.59,35.63,35.57,35.58,36730.0,33.804,33.842,33.785,33.7945,36730.0
2024-07-09 11:30:00,35.57,35.61,35.55,35.55,36017.0,33.785,33.823,33.766,33.766,36017.0
2024-07-09 11:35:00,35.55,35.61,35.55,35.59,17547.0,33.766,33.823,33.766,33.804,17547.0
2024-07-09 11:40:00,35.61,35.61,35.56,35.57,21342.0,33.823,33.823,33.7755,33.785,21342.0
2024-07-09 11:45:00,35.57,35.58,35.51,35.52,21220.0,33.785,33.7945,33.728,33.7375,21220.0
2024-07-09 11:50:00,35.52,35.56,35.51,35.54,9911.0,33.7375,33.7755,33.728,33.7565,9911.0
2024-07-09 11:55:00,35.54,35.54,35.51,35.52,8060.0,33.7565,33.7565,33.728,33.7375,8060.0
2024-07-09 12:00:00,35.51,35.57,35.51,35.55,16423.0,33.728,33.785,33.728,33.766,16423.0
2024-07-09 12:05:00,35.55,35.55,35.49,35.49,18690.0,33.766,33.766,33.709,33.709,18690.0
2024-07-09 12:10:00,35.49,35.53,35.47,35.53,25330.0,33.709,33.747,33.69,33.747,25330.0
2024-07-09 12:15:00,35.53,35.53,35.47,35.48,13544.0,33.747,33.747,33.69,33.6995,13544.0
2024-07-09 12:20:00,35.49,35.49,35.48,35.49,7000.0,33.709,33.709,33.6995,33.709,7000.0
2024-07-09 12:25:00,35.52,35.55,35.51,35.53,14595.0,33.7375,33.766,33.728,33.747,14595.0
2024-07-09 12:30:00,35.52,35.58,35.52,35.58,15333.0,33.7375,33.7945,33.7375,33.7945,15333.0
2024-07-09 12:35:00,35.55,35.61,35.55,35.61,27560.0,33.766,33.823,33.766,33.823,27560.0
2024-07-09 12:40:00,35.61,35.67,35.61,35.62,145462.0,33.823,33.88,33.823,33.8325,145462.0
2024-07-09 12:45:00,35.62,35.72,35.61,35.71,73361.0,33.8325,33.9275,33.823,33.918,73361.0
2024-07-09 12:50:00,35.71,35.72,35.66,35.68,48900.0,33.918,33.9275,33.8705,33.8895,48900.0
2024-07-09 12:55:00,35.69,35.72,35.62,35.62,29879.0,33.899,33.9275,33.8325,33.8325,29879.0
2024-07-09 13:00:00,35.62,35.67,35.57,35.58,76168.0,33.8325,33.88,33.785,33.7945,76168.0
2024-07-09 13:05:00,35.6,35.61,35.58,35.58,15517.0,33.8135,33.823,33.7945,33.7945,15517.0
2024-07-09 13:10:00,35.58,35.62,35.58,35.6,19093.0,33.7945,33.8325,33.7945,33.8135,19093.0
2024-07-09 13:15:00,35.61,35.78,35.61,35.76,48589.0,33.823,33.9845,33.823,33.9655,48589.0
2024-07-09 13:20:00,35.75,35.8,35.73,35.8,55821.0,33.956,34.0035,33.937,34.0035,55821.0
2024-07-09 13:25:00,35.8,35.82,35.74,35.76,79330.0,34.0035,34.0225,33.9465,33.9655,79330.0
2024-07-09 13:30:00,35.76,35.77,35.7,35.71,21040.0,33.9655,33.975,33.9085,33.918,21040.0
2024-07-09 13:35:00,35.71,35.72,35.69,35.7,9137.0,33.918,33.9275,33.899,33.9085,9137.0
2024-07-09 13:40:00,35.7,35.73,35.7,35.7,10050.0,33.9085,33.937,33.9085,33.9085,10050.0
2024-07-09 13:45:00,35.71,35.73,35.71,35.73,13150.0,33.918,33.937,33.918,33.937,13150.0
2024-07-09 13:50:00,35.74,35.74,35.67,35.68,27330.0,33.9465,33.9465,33.88,33.8895,27330.0
2024-07-09 13:55:00,35.69,35.69,35.66,35.66,15900.0,33.899,33.899,33.8705,33.8705,15900.0
2024-07-09 14:00:00,35.67,35.72,35.67,35.7,30001.0,33.88,33.9275,33.88,33.9085,30001.0
2024-07-09 14:05:00,35.7,35.71,35.68,35.68,20789.0,33.9085,33.918,33.8895,33.8895,20789.0
2024-07-09 14:10:00,35.67,35.69,35.65,35.68,59794.0,33.88,33.899,33.861,33.8895,59794.0
2024-07-09 14:15:00,35.69,35.69,35.66,35.66,7983.0,33.899,33.899,33.8705,33.8705,7983.0
2024-07-09 14:20:00,35.65,35.68,35.64,35.68,73999.0,33.861,33.8895,33.8515,33.8895,73999.0
2024-07-09 14:25:00,35.68,35.71,35.67,35.71,42607.0,33.8895,33.918,33.88,33.918,42607.0
2024-07-09 14:30:00,35.71,35.73,35.67,35.67,24000.0,33.918,33.937,33.88,33.88,24000.0
2024-07-09 14:35:00,35.68,35.68,35.65,35.66,5404.0,33.8895,33.8895,33.861,33.8705,5404.0
2024-07-09 14:40:00,35.66,35.67,35.62,35.62,23541.0,33.8705,33.88,33.8325,33.8325,23541.0
2024-07-09 14:45:00,35.63,35.63,35.6,35.62,16030.0,33.842,33.842,33.8135,33.8325,16030.0
2024-07-09 14:50:00,35.63,35.67,35.63,35.67,7266.0,33.842,33.88,33.842,33.88,7266.0
2024-07-09 14:55:00,35.67,35.69,35.64,35.64,19895.0,33.88,33.899,33.8515,33.8515,19895.0
2024-07-09 15:00:00,35.63,35.65,35.61,35.62,8170.0,33.842,33.861,33.823,33.8325,8170.0
2024-07-09 15:05:00,35.63,35.65,35.61,35.63,26798.0,33.842,33.861,33.823,33.842,26798.0
2024-07-09 15:10:00,35.64,35.65,35.61,35.61,9700.0,33.8515,33.861,33.823,33.823,9700.0
2024-07-09 15:15:00,35.62,35.65,35.62,35.64,15898.0,33.8325,33.861,33.8325,33.8515,15898.0
2024-07-09 15:20:00,35.65,35.69,35.64,35.69,22548.0,33.861,33.899,33.8515,33.899,22548.0
2024-07-09 15:25:00,35.67,35.67,35.64,35.65,10900.0,33.88,33.88,33.8515,33.861,10900.0
2024-07-09 15:30:00,35.66,35.68,35.66,35.66,44906.0,33.8705,33.8895,33.8705,33.8705,44906.0
2024-07-09 15:35:00,35.66,35.67,35.64,35.65,15775.0,33.8705,33.88,33.8515,33.861,15775.0
2024-07-09 15:40:00,35.65,35.65,35.62,35.63,24569.0,33.861,33.861,33.8325,33.842,24569.0
2024-07-09 15:45:00,35.64,35.66,35.61,35.61,20390.0,33.8515,33.8705,33.823,33.823,20390.0
2024-07-09 15:50:00,35.62,35.63,35.59,35.61,213314.0,33.8325,33.842,33.804,33.823,213314.0
2024-07-09 15:55:00,35.61,35.64,35.58,35.6,232942.0,33.823,33.8515,33.7945,33.8135,232942.0
2024-07-10 09:30:00,35.35,35.41,35.31,35.4,173649.0,33.5761,33.633,33.5381,33.6235,173649.0
2024-07-10 09:35:00,35.42,35.47,35.4,35.42,176054.0,33.6425,33.69,33.6235,33.6425,176054.0
2024-07-10 09:40:00,35.42,35.42,35.34,35.35,82394.0,33.6425,33.6425,33.5666,33.5761,82394.0
2024-07-10 09:45:00,35.35,35.37,35.28,35.28,119014.0,33.5761,33.5951,33.5096,33.5096,119014.0
2024-07-10 09:50:00,35.28,35.36,35.28,35.29,55829.0,33.5096,33.5856,33.5096,33.5191,55829.0
2024-07-10 09:55:00,35.29,35.35,35.29,35.33,69897.0,33.5191,33.5761,33.5191,33.5571,69897.0
2024-07-10 10:00:00,35.31,35.36,35.29,35.29,45933.0,33.5381,33.5856,33.5191,33.5191,45933.0
2024-07-10 10:05:00,35.28,35.3,35.23,35.24,165224.0,33.5096,33.5286,33.4621,33.4716,165224.0
2024-07-10 10:10:00,35.25,35.26,35.21,35.23,191506.0,33.4811,33.4906,33.4431,33.4621,191506.0
2024-07-10 10:15:00,35.23,35.33,35.22,35.29,140198.0,33.4621,33.5571,33.4526,33.5191,140198.0
2024-07-10 10:20:00,35.29,35.38,35.28,35.31,204392.0,33.5191,33.6046,33.5096,33.5381,204392.0
2024-07-10 10:25:00,35.32,35.33,35.28,35.29,44690.0,33.5476,33.5571,33.5096,33.5191,44690.0
2024-07-10 10:30:00,35.3,35.37,35.29,35.35,84508.0,33.5286,33.5951,33.5191,33.5761,84508.0
2024-07-10 10:35:00,35.36,35.4,35.35,35.35,51121.0,33.5856,33.6235,33.5761,33.5761,51121.0
2024-07-10 10:40:00,35.34,35.42,35.33,35.38,39961.0,33.5666,33.6425,33.5571,33.6046,39961.0
2024-07-10 10:45:00,35.38,35.4,35.35,35.36,24864.0,33.6046,33.6235,33.5761,33.5856,24864.0
2024-07-10 10:50:00,35.35,35.42,35.34,35.4,55940.0,33.5761,33.6425,33.5666,33.6235,55940.0
2024-07-10 10:55:00,35.41,35.45,35.39,35.44,173061.0,33.633,33.671,33.614,33.6615,173061.0
2024-07-10 11:00:00,35.44,35.53,35.44,35.47,286226.0,33.6615,33.747,33.6615,33.69,286226.0
2024-07-10 11:05:00,35.47,35.49,35.44,35.45,45827.0,33.69,33.709,33.6615,33.671,45827.0
2024-07-10 11:10:00,35.45,35.45,35.41,35.45,36651.0,33.671,33.671,33.633,33.671,36651.0
2024-07-10 11:15:00,35.45,35.46,35.42,35.43,18492.0,33.671,33.6805,33.6425,33.652,18492.0
2024-07-10 11:20:00,35.43,35.46,35.4,35.41,15304.0,33.652,33.6805,33.6235,33.633,15304.0
2024-07-10 11:25:00,35.4,35.4,35.35,35.36,22773.0,33.6235,33.6235,33.5761,33.5856,22773.0
2024-07-10 11:30:00,35.35,35.35,35.3,35.32,54188.0,33.5761,33.5761,33.5286,33.5476,54188.0
2024-07-10 11:35:00,35.33,35.36,35.33,35.36,28045.0,33.5571,33.5856,33.5571,33.5856,28045.0
2024-07-10 11:40:00,35.36,35.37,35.32,35.33,31978.0,33.5856,33.5951,33.5476,33.5571,31978.0
2024-07-10 11:45:00,35.32,35.35,35.32,35.34,22654.0,33.5476,33.5761,33.5476,33.5666,22654.0
2024-07-10 11:50:00,35.35,35.35,35.31,35.31,23966.0,33.5761,33.5761,33.5381,33.5381,23966.0
2024-07-10 11:55:00,35.32,35.33,35.31,35.31,49888.0,33.5476,33.5571,33.5381,33.5381,49888.0
2024-07-10 12:00:00,35.31,35.33,35.29,35.3,62673.0,33.5381,33.5571,33.5191,33.5286,62673.0
2024-07-10 12:05:00,35.3,35.31,35.28,35.3,34692.0,33.5286,33.5381,33.5096,33.5286,34692.0
2024-07-10 12:10:00,35.3,35.33,35.29,35.31,30142.0,33.5286,33.5571,33.5191,33.5381,30142.0
2024-07-10 12:15:00,35.3,35.3,35.24,35.27,43519.0,33.5286,33.5286,33.4716,33.5001,43519.0
2024-07-10 12:20:00,35.26,35.27,35.17,35.18,103846.0,33.4906,33.5001,33.4051,33.4146,103846.0
2024-07-10 12:25:00,35.18,35.19,35.14,35.15,83855.0,33.4146,33.4241,33.3766,33.3861,83855.0
2024-07-10 12:30:00,35.14,35.17,35.09,35.13,59578.0,33.3766,33.4051,33.3291,33.3671,59578.0
2024-07-10 12:35:00,35.13,35.14,35.1,35.11,21912.0,33.3671,33.3766,33.3386,33.3481,21912.0
2024-07-10 12:40:00,35.11,35.12,35.06,35.06,43205.0,33.3481,33.3576,33.3006,33.3006,43205.0
2024-07-10 12:45:00,35.06,35.1,35.05,35.08,42168.0,33.3006,33.3386,33.2911,33.3196,42168.0
2024-07-10 12:50:00,35.09,35.11,35.07,35.09,25859.0,33.3291,33.3481,33.3101,33.3291,25859.0
2024-07-10 12:55:00,35.08,35.09,35.02,35.04,106811.0,33.3196,33.3291,33.2626,33.2816,106811.0
2024-07-10 13:00:00,35.04,35.06,35.0,35.01,67254.0,33.2816,33.3006,33.2436,33.2531,67254.0
2024-07-10 13:05:00,35.01,35.02,34.96,35.01,77450.0,33.2531,33.2626,33.2056,33.2531,77450.0
2024-07-10 13:10:00,35.01,35.04,34.99,35.01,39890.0,33.2531,33.2816,33.2341,33.2531,39890.0
2024-07-10 13:15:00,35.0,35.05,34.97,35.02,46730.0,33.2436,33.2911,33.2151,33.2626,46730.0
2024-07-10 13:20:00,35.02,35.05,34.99,35.05,57305.0,33.2626,33.2911,33.2341,33.2911,57305.0
2024-07-10 13:25:00,35.05,35.06,35.0,35.01,29992.0,33.2911,33.3006,33.2436,33.2531,29992.0
2024-07-10 13:30:00,35.01,35.03,34.99,35.0,27790.0,33.2531,33.2721,33.2341,33.2436,27790.0
2024-07-10 13:35:00,35.0,35.01,34.98,34.98,15543.0,33.2436,33.2531,33.2246,33.2246,15543.0
2024-07-10 13:40:00,34.98,34.99,34.93,34.95,99970.0,33.2246,33.2341,33.1771,33.1961,99970.0
2024-07-10 13:45:00,34.96,34.97,34.94,34.96,41924.0,33.2056,33.2151,33.1866,33.2056,41924.0
2024-07-10 13:50:00,34.96,34.97,34.92,34.94,37921.0,33.2056,33.2151,33.1676,33.1866,37921.0
2024-07-10 13:55:00,34.95,34.97,34.94,34.95,17346.0,33.1961,33.2151,33.1866,33.1961,17346.0
2024-07-10 14:00:00,34.95,34.97,34.92,34.94,24107.0,33.1961,33.2151,33.1676,33.1866,24107.0
2024-07-10 14:05:00,34.94,34.96,34.93,34.95,32404.0,33.1866,33.2056,33.1771,33.1961,32404.0
2024-07-10 14:10:00,34.96,34.97,34.92,34.93,20380.0,33.2056,33.2151,33.1676,33.1771,20380.0
2024-07-10 14:15:00,34.93,34.96,34.91,34.96,60015.0,33.1771,33.2056,33.1581,33.2056,60015.0
2024-07-10 14:20:00,34.97,34.99,34.95,34.97,37248.0,33.2151,33.2341,33.1961,33.2151,37248.0
2024-07-10 14:25:00,34.98,34.99,34.95,34.97,26000.0,33.2246,33.2341,33.1961,33.2151,26000.0
2024-07-10 14:30:00,34.96,34.98,34.95,34.95,31854.0,33.2056,33.2246,33.1961,33.1961,31854.0
2024-07-10 14:35:00,34.95,34.96,34.94,34.95,19676.0,33.1961,33.2056,33.1866,33.1961,19676.0
2024-07-10 14:40:00,34.96,34.97,34.94,34.94,26401.0,33.2056,33.2151,33.1866,33.1866,26401.0
2024-07-10 14:45:00,34.94,34.94,34.88,34.9,57530.0,33.1866,33.1866,33.1296,33.1486,57530.0
2024-07-10 14:50:00,34.89,34.91,34.88,34.9,18227.0,33.1391,33.1581,33.1296,33.1486,18227.0
2024-07-10 14:55:00,34.9,34.93,34.9,34.92,82908.0,33.1486,33.1771,33.1486,33.1676,82908.0
2024-07-10 15:00:00,34.93,34.98,34.93,34.98,56866.0,33.1771,33.2246,33.1771,33.2246,56866.0
2024-07-10 15:05:00,34.98,35.02,34.96,34.98,45178.0,33.2246,33.2626,33.2056,33.2246,45178.0
2024-07-10 15:10:00,34.97,35.0,34.96,34.98,34429.0,33.2151,33.2436,33.2056,33.2246,34429.0
2024-07-10 15:15:00,34.98,34.99,34.96,34.97,40777.0,33.2246,33.2341,33.2056,33.2151,40777.0
2024-07-10 15:20:00,34.97,35.0,34.97,34.99,36532.0,33.2151,33.2436,33.2151,33.2341,36532.0
2024-07-10 15:25:00,34.99,34.99,34.95,34.97,29446.0,33.2341,33.2341,33.1961,33.2151,29446.0
2024-07-10 15:30:00,34.96,34.98,34.93,34.95,39911.0,33.2056,33.2246,33.1771,33.1961,39911.0
2024-07-10 15:35:00,34.94,34.95,34.9,34.91,55903.0,33.1866,33.1961,33.1486,33.1581,55903.0
2024-07-10 15:40:00,34.9,34.94,34.88,34.93,286158.0,33.1486,33.1866,33.1296,33.1771,286158.0
2024-07-10 15:45:00,34.92,34.93,34.84,34.84,113506.0,33.1676,33.1771,33.0917,33.0917,113506.0
2024-07-10 15:50:00,34.85,34.86,34.8,34.81,505635.0,33.1011,33.1106,33.0537,33.0632,505635.0
2024-07-10 15:55:00,34.81,34.87,34.81,34.87,249849.0,33.0632,33.1201,33.0632,33.1201,249849.0
2024-07-11 09:30:00,34.87,34.95,34.84,34.89,253909.0,33.1201,33.1961,33.0917,33.1391,253909.0
2024-07-11 09:35:00,34.89,34.94,34.87,34.93,182261.0,33.1391,33.1866,33.1201,33.1771,182261.0
2024-07-11 09:40:00,34.94,35.01,34.89,34.89,173368.0,33.1866,33.2531,33.1391,33.1391,173368.0
2024-07-11 09:45:00,34.89,34.99,34.88,34.99,145017.0,33.1391,33.2341,33.1296,33.2341,145017.0
2024-07-11 09:50:00,34.99,35.11,34.96,35.07,223482.0,33.2341,33.3481,33.2056,33.3101,223482.0
2024-07-11 09:55:00,35.06,35.06,34.96,34.96,137339.0,33.3006,33.3006,33.2056,33.2056,137339.0
2024-07-11 10:00:00,34.98,35.03,34.96,34.99,93818.0,33.2246,33.2721,33.2056,33.2341,93818.0
2024-07-11 10:05:00,35.0,35.14,34.99,35.14,236533.0,33.2436,33.3766,33.2341,33.3766,236533.0
2024-07-11 10:10:00,35.14,35.35,35.1,35.34,312224.0,33.3766,33.5761,33.3386,33.5666,312224.0
2024-07-11 10:15:00,35.33,35.6,35.33,35.58,459762.0,33.5571,33.8135,33.5571,33.7945,459762.0
2024-07-11 10:20:00,35.58,35.66,35.52,35.63,254672.0,33.7945,33.8705,33.7375,33.842,254672.0
2024-07-11 10:25:00,35.63,35.64,35.48,35.55,231741.0,33.842,33.8515,33.6995,33.766,231741.0
2024-07-11 10:30:00,35.55,35.61,35.43,35.61,150355.0,33.766,33.823,33.652,33.823,150355.0
2024-07-11 10:35:00,35.61,35.61,35.54,35.59,149289.0,33.823,33.823,33.7565,33.804,149289.0
2024-07-11 10:40:00,35.58,35.7,35.56,35.7,308398.0,33.7945,33.9085,33.7755,33.9085,308398.0
2024-07-11 10:45:00,35.69,35.72,35.64,35.68,230692.0,33.899,33.9275,33.8515,33.8895,230692.0
2024-07-11 10:50:00,35.68,35.73,35.6,35.69,100549.0,33.8895,33.937,33.8135,33.899,100549.0
2024-07-11 10:55:00,35.68,35.85,35.67,35.84,165742.0,33.8895,34.051,33.88,34.0415,165742.0
2024-07-11 11:00:00,35.84,35.91,35.81,35.88,355724.0,34.0415,34.108,34.013,34.0795,355724.0
2024-07-11 11:05:00,35.87,35.89,35.71,35.72,114552.0,34.07,34.089,33.918,33.9275,114552.0
2024-07-11 11:10:00,35.72,35.89,35.7,35.77,214279.0,33.9275,34.089,33.9085,33.975,214279.0
2024-07-11 11:15:00,35.77,35.85,35.76,35.82,98940.0,33.975,34.051,33.9655,34.0225,98940.0
2024-07-11 11:20:00,35.83,36.06,35.83,36.04,677846.0,34.032,34.2504,34.032,34.2314,677846.0
2024-07-11 11:25:00,36.04,36.1,35.99,36.07,197056.0,34.2314,34.2884,34.1839,34.2599,197056.0
2024-07-11 11:30:00,36.07,36.14,36.04,36.09,328361.0,34.2599,34.3264,34.2314,34.2789,328361.0
2024-07-11 11:35:00,36.1,36.15,36.07,36.14,219594.0,34.2884,34.3359,34.2599,34.3264,219594.0
2024-07-11 11:40:00,36.14,36.26,36.12,36.13,535368.0,34.3264,34.4404,34.3074,34.3169,535368.0
2024-07-11 11:45:00,36.13,36.2,36.06,36.13,417776.0,34.3169,34.3834,34.2504,34.3169,417776.0
2024-07-11 11:50:00,36.12,36.24,36.1,36.2,134598.0,34.3074,34.4214,34.2884,34.3834,134598.0
2024-07-11 11:55:00,36.2,36.27,36.2,36.25,117396.0,34.3834,34.4499,34.3834,34.4309,117396.0
2024-07-11 12:00:00,36.25,36.34,36.24,36.31,181429.0,34.4309,34.5164,34.4214,34.4879,181429.0
2024-07-11 12:05:00,36.29,36.3,36.13,36.15,90669.0,34.4689,34.4784,34.3169,34.3359,90669.0
2024-07-11 12:10:00,36.14,36.16,36.09,36.16,161907.0,34.3264,34.3454,34.2789,34.3454,161907.0
2024-07-11 12:15:00,36.16,36.26,36.16,36.24,279749.0,34.3454,34.4404,34.3454,34.4214,279749.0
2024-07-11 12:20:00,36.24,36.3,36.23,36.26,202919.0,34.4214,34.4784,34.4119,34.4404,202919.0
2024-07-11 12:25:00,36.27,36.28,36.15,36.15,142749.0,34.4499,34.4594,34.3359,34.3359,142749.0
2024-07-11 12:30:00,36.15,36.17,36.1,36.1,154152.0,34.3359,34.3549,34.2884,34.2884,154152.0
2024-07-11 12:35:00,36.1,36.12,36.05,36.11,139421.0,34.2884,34.3074,34.2409,34.2979,139421.0
2024-07-11 12:40:00,36.12,36.14,36.08,36.13,41317.0,34.3074,34.3264,34.2694,34.3169,41317.0
2024-07-11 12:45:00,36.13,36.34,36.13,36.34,129615.0,34.3169,34.5164,34.3169,34.5164,129615.0
2024-07-11 12:50:00,36.33,36.39,36.29,36.35,89152.0,34.5069,34.5639,34.4689,34.5259,89152.0
2024-07-11 12:55:00,36.35,36.37,36.31,36.37,39892.0,34.5259,34.5449,34.4879,34.5449,39892.0
2024-07-11 13:00:00,36.36,36.44,36.3,36.42,175831.0,34.5354,34.6114,34.4784,34.5924,175831.0
2024-07-11 13:05:00,36.42,36.43,36.31,36.34,66639.0,34.5924,34.6019,34.4879,34.5164,66639.0
2024-07-11 13:10:00,36.34,36.41,36.28,36.3,107654.0,34.5164,34.5829,34.4594,34.4784,107654.0
2024-07-11 13:15:00,36.3,36.33,36.26,36.29,128038.0,34.4784,34.5069,34.4404,34.4689,128038.0
2024-07-11 13:20:00,36.29,36.35,36.23,36.32,77597.0,34.4689,34.5259,34.4119,34.4974,77597.0
2024-07-11 13:25:00,36.32,36.33,36.24,36.24,109877.0,34.4974,34.5069,34.4214,34.4214,109877.0
2024-07-11 13:30:00,36.24,36.33,36.24,36.31,85286.0,34.4214,34.5069,34.4214,34.4879,85286.0
2024-07-11 13:35:00,36.32,36.38,36.29,36.38,69964.0,34.4974,34.5544,34.4689,34.5544,69964.0
2024-07-11 13:40:00,36.37,36.39,36.33,36.38,37111.0,34.5449,34.5639,34.5069,34.5544,37111.0
2024-07-11 13:45:00,36.39,36.49,36.39,36.47,245044.0,34.5639,34.6588,34.5639,34.6399,245044.0
2024-07-11 13:50:00,36.48,36.51,36.46,36.51,141697.0,34.6494,34.6778,34.6304,34.6778,141697.0
2024-07-11 13:55:00,36.5,36.56,36.48,36.54,68195.0,34.6683,34.7253,34.6494,34.7063,68195.0
2024-07-11 14:00:00,36.54,36.59,36.51,36.56,145385.0,34.7063,34.7538,34.6778,34.7253,145385.0
2024-07-11 14:05:00,36.56,36.59,36.51,36.54,48555.0,34.7253,34.7538,34.6778,34.7063,48555.0
2024-07-11 14:10:00,36.54,36.58,36.49,36.49,37852.0,34.7063,34.7443,34.6588,34.6588,37852.0
2024-07-11 14:15:00,36.49,36.5,36.44,36.45,63353.0,34.6588,34.6683,34.6114,34.6209,63353.0
2024-07-11 14:20:00,36.46,36.46,36.38,36.42,47048.0,34.6304,34.6304,34.5544,34.5924,47048.0
2024-07-11 14:25:00,36.43,36.49,36.43,36.47,29171.0,34.6019,34.6588,34.6019,34.6399,29171.0
2024-07-11 14:30:00,36.48,36.49,36.28,36.31,56477.0,34.6494,34.6588,34.4594,34.4879,56477.0
2024-07-11 14:35:00,36.32,36.35,36.29,36.3,57293.0,34.4974,34.5259,34.4689,34.4784,57293.0
2024-07-11 14:40:00,36.3,36.34,36.29,36.3,37845.0,34.4784,34.5164,34.4689,34.4784,37845.0
2024-07-11 14:45:00,36.3,36.38,36.28,36.37,54741.0,34.4784,34.5544,34.4594,34.5449,54741.0
2024-07-11 14:50:00,36.36,36.38,36.29,36.32,51824.0,34.5354,34.5544,34.4689,34.4974,51824.0
2024-07-11 14:55:00,36.32,36.33,36.29,36.29,23586.0,34.4974,34.5069,34.4689,34.4689,23586.0
2024-07-11 15:00:00,36.28,36.3,36.2,36.2,86269.0,34.4594,34.4784,34.3834,34.3834,86269.0
2024-07-11 15:05:00,36.2,36.26,36.19,36.23,73316.0,34.3834,34.4404,34.3739,34.4119,73316.0
2024-07-11 15:10:00,36.23,36.29,36.23,36.29,61118.0,34.4119,34.4689,34.4119,34.4689,61118.0
2024-07-11 15:15:00,36.28,36.31,36.22,36.26,54542.0,34.4594,34.4879,34.4024,34.4404,54542.0
2024-07-11 15:20:00,36.27,36.3,36.26,36.28,38554.0,34.4499,34.4784,34.4404,34.4594,38554.0
2024-07-11 15:25:00,36.29,36.41,36.29,36.39,187114.0,34.4689,34.5829,34.4689,34.5639,187114.0
2024-07-11 15:30:00,36.39,36.39,36.32,36.36,112710.0,34.5639,34.5639,34.4974,34.5354,112710.0
2024-07-11 15:35:00,36.35,36.35,36.21,36.22,71265.0,34.5259,34.5259,34.3929,34.4024,71265.0
2024-07-11 15:40:00,36.22,36.36,36.21,36.36,79106.0,34.4024,34.5354,34.3929,34.5354,79106.0
2024-07-11 15:45:00,36.36,36.36,36.26,36.29,81823.0,34.5354,34.5354,34.4404,34.4689,81823.0
2024-07-11 15:50:00,36.29,36.39,36.25,36.36,494643.0,34.4689,34.5639,34.4309,34.5354,494643.0
2024-07-11 15:55:00,36.36,36.42,36.31,36.42,516124.0,34.5354,34.5924,34.4879,34.5924,516124.0
2024-07-12 09:30:00,36.38,36.43,36.28,36.39,456376.0,34.5544,34.6019,34.4594,34.5639,456376.0
2024-07-12 09:35:00,36.38,36.44,36.31,36.34,141443.0,34.5544,34.6114,34.4879,34.5164,141443.0
2024-07-12 09:40:00,36.32,36.38,36.25,36.38,176718.0,34.4974,34.5544,34.4309,34.5544,176718.0
2024-07-12 09:45:00,36.38,36.41,36.19,36.2,176853.0,34.5544,34.5829,34.3739,34.3834,176853.0
2024-07-12 09:50:00,36.18,36.21,36.11,36.13,209704.0,34.3644,34.3929,34.2979,34.3169,209704.0
2024-07-12 09:55:00,36.12,36.17,36.0,36.02,85428.0,34.3074,34.3549,34.1934,34.2124,85428.0
2024-07-12 10:00:00,36.01,36.03,35.92,35.97,101593.0,34.2029,34.2219,34.1175,34.1649,101593.0
2024-07-12 10:05:00,35.98,36.02,35.92,35.93,99044.0,34.1744,34.2124,34.1175,34.127,99044.0
2024-07-12 10:10:00,35.93,35.97,35.87,35.94,189387.0,34.127,34.1649,34.07,34.1364,189387.0
2024-07-12 10:15:00,35.94,36.03,35.93,35.98,94033.0,34.1364,34.2219,34.127,34.1744,94033.0
2024-07-12 10:20:00,35.98,36.09,35.97,36.0,155203.0,34.1744,34.2789,34.1649,34.1934,155203.0
2024-07-12 10:25:00,35.99,36.01,35.96,36.01,218547.0,34.1839,34.2029,34.1554,34.2029,218547.0
2024-07-12 10:30:00,36.0,36.01,35.82,35.83,72321.0,34.1934,34.2029,34.0225,34.032,72321.0
2024-07-12 10:35:00,35.83,35.87,35.73,35.74,138657.0,34.032,34.07,33.937,33.9465,138657.0
2024-07-12 10:40:00,35.74,35.76,35.67,35.68,95157.0,33.9465,33.9655,33.88,33.8895,95157.0
2024-07-12 10:45:00,35.68,35.73,35.63,35.64,100076.0,33.8895,33.937,33.842,33.8515,100076.0
2024-07-12 10:50:00,35.64,35.68,35.61,35.61,60965.0,33.8515,33.8895,33.823,33.823,60965.0
2024-07-12 10:55:00,35.61,35.7,35.61,35.69,87066.0,33.823,33.9085,33.823,33.899,87066.0
2024-07-12 11:00:00,35.69,35.73,35.66,35.7,95336.0,33.899,33.937,33.8705,33.9085,95336.0
2024-07-12 11:05:00,35.7,35.72,35.59,35.63,60478.0,33.9085,33.9275,33.804,33.842,60478.0
2024-07-12 11:10:00,35.63,35.64,35.58,35.62,44412.0,33.842,33.8515,33.7945,33.8325,44412.0
2024-07-12 11:15:00,35.62,35.7,35.61,35.7,71003.0,33.8325,33.9085,33.823,33.9085,71003.0
2024-07-12 11:20:00,35.7,35.75,35.67,35.73,80833.0,33.9085,33.956,33.88,33.937,80833.0
2024-07-12 11:25:00,35.72,35.74,35.62,35.63,34516.0,33.9275,33.9465,33.8325,33.842,34516.0
2024-07-12 11:30:00,35.63,35.7,35.63,35.69,33649.0,33.842,33.9085,33.842,33.899,33649.0
2024-07-12 11:35:00,35.68,35.69,35.65,35.65,18455.0,33.8895,33.899,33.861,33.861,18455.0
2024-07-12 11:40:00,35.64,35.64,35.59,35.6,33172.0,33.8515,33.8515,33.804,33.8135,33172.0
2024-07-12 11:45:00,35.6,35.64,35.6,35.62,34638.0,33.8135,33.8515,33.8135,33.8325,34638.0
2024-07-12 11:50:00,35.62,35.7,35.61,35.66,43518.0,33.8325,33.9085,33.823,33.8705,43518.0
2024-07-12 11:55:00,35.65,35.85,35.65,35.84,123760.0,33.861,34.051,33.861,34.0415,123760.0
2024-07-12 12:00:00,35.84,35.89,35.77,35.8,137043.0,34.0415,34.089,33.975,34.0035,137043.0
2024-07-12 12:05:00,35.8,35.95,35.8,35.94,83850.0,34.0035,34.1459,34.0035,34.1364,83850.0
2024-07-12 12:10:00,35.93,35.98,35.89,35.92,56246.0,34.127,34.1744,34.089,34.1175,56246.0
2024-07-12 12:15:00,35.94,35.94,35.87,35.9,41404.0,34.1364,34.1364,34.07,34.0985,41404.0
2024-07-12 12:20:00,35.89,35.9,35.83,35.83,72806.0,34.089,34.0985,34.032,34.032,72806.0
2024-07-12 12:25:00,35.83,35.89,35.81,35.87,87256.0,34.032,34.089,34.013,34.07,87256.0
2024-07-12 12:30:00,35.87,35.91,35.84,35.89,107536.0,34.07,34.108,34.0415,34.089,107536.0
2024-07-12 12:35:00,35.88,35.88,35.78,35.8,72625.0,34.0795,34.0795,33.9845,34.0035,72625.0
2024-07-12 12:40:00,35.81,35.83,35.8,35.83,10168.0,34.013,34.032,34.0035,34.032,10168.0
2024-07-12 12:45:00,35.84,35.87,35.81,35.85,35249.0,34.0415,34.07,34.013,34.051,35249.0
2024-07-12 12:50:00,35.85,35.85,35.76,35.76,34622.0,34.051,34.051,33.9655,33.9655,34622.0
2024-07-12 12:55:00,35.76,35.77,35.7,35.7,17297.0,33.9655,33.975,33.9085,33.9085,17297.0
2024-07-12 13:00:00,35.71,35.73,35.7,35.71,18111.0,33.918,33.937,33.9085,33.918,18111.0
2024-07-12 13:05:00,35.72,35.72,35.69,35.69,24426.0,33.9275,33.9275,33.899,33.899,24426.0
2024-07-12 13:10:00,35.69,35.69,35.62,35.66,38541.0,33.899,33.899,33.8325,33.8705,38541.0
2024-07-12 13:15:00,35.64,35.66,35.63,35.65,26631.0,33.8515,33.8705,33.842,33.861,26631.0
2024-07-12 13:20:00,35.65,35.67,35.6,35.6,30522.0,33.861,33.88,33.8135,33.8135,30522.0
2024-07-12 13:25:00,35.6,35.63,35.57,35.58,625039.0,33.8135,33.842,33.785,33.7945,625039.0
2024-07-12 13:30:00,35.58,35.6,35.52,35.53,212793.0,33.7945,33.8135,33.7375,33.747,212793.0
2024-07-12 13:35:00,35.52,35.52,35.48,35.48,67812.0,33.7375,33.7375,33.6995,33.6995,67812.0
2024-07-12 13:40:00,35.48,35.5,35.39,35.41,111534.0,33.6995,33.7185,33.614,33.633,111534.0
2024-07-12 13:45:00,35.41,35.43,35.34,35.36,98173.0,33.633,33.652,33.5666,33.5856,98173.0
2024-07-12 13:50:00,35.36,35.38,35.33,35.34,62933.0,33.5856,33.6046,33.5571,33.5666,62933.0
2024-07-12 13:55:00,35.34,35.45,35.32,35.43,34021.0,33.5666,33.671,33.5476,33.652,34021.0
2024-07-12 14:00:00,35.43,35.48,35.39,35.39,41977.0,33.652,33.6995,33.614,33.614,41977.0
2024-07-12 14:05:00,35.39,35.47,35.39,35.43,50512.0,33.614,33.69,33.614,33.652,50512.0
2024-07-12 14:10:00,35.42,35.44,35.39,35.41,18682.0,33.6425,33.6615,33.614,33.633,18682.0
2024-07-12 14:15:00,35.4,35.43,35.4,35.43,46028.0,33.6235,33.652,33.6235,33.652,46028.0
2024-07-12 14:20:00,35.44,35.52,35.44,35.48,41022.0,33.6615,33.7375,33.6615,33.6995,41022.0
2024-07-12 14:25:00,35.48,35.53,35.45,35.46,78605.0,33.6995,33.747,33.671,33.6805,78605.0
2024-07-12 14:30:00,35.46,35.48,35.45,35.47,11359.0,33.6805,33.6995,33.671,33.69,11359.0
2024-07-12 14:35:00,35.46,35.48,35.44,35.44,14308.0,33.6805,33.6995,33.6615,33.6615,14308.0
2024-07-12 14:40:00,35.44,35.47,35.43,35.46,31860.0,33.6615,33.69,33.652,33.6805,31860.0
2024-07-12 14:45:00,35.46,35.46,35.42,35.43,16240.0,33.6805,33.6805,33.6425,33.652,16240.0
2024-07-12 14:50:00,35.45,35.48,35.45,35.48,53728.0,33.671,33.6995,33.671,33.6995,53728.0
2024-07-12 14:55:00,35.49,35.49,35.42,35.42,21138.0,33.709,33.709,33.6425,33.6425,21138.0
2024-07-12 15:00:00,35.43,35.47,35.43,35.47,61822.0,33.652,33.69,33.652,33.69,61822.0
2024-07-12 15:05:00,35.47,35.49,35.44,35.48,34073.0,33.69,33.709,33.6615,33.6995,34073.0
2024-07-12 15:10:00,35.48,35.55,35.47,35.52,44489.0,33.6995,33.766,33.69,33.7375,44489.0
2024-07-12 15:15:00,35.53,35.56,35.52,35.55,23146.0,33.747,33.7755,33.7375,33.766,23146.0
2024-07-12 15:20:00,35.55,35.6,35.54,35.57,43090.0,33.766,33.8135,33.7565,33.785,43090.0
2024-07-12 15:25:00,35.57,35.57,35.53,35.55,48611.0,33.785,33.785,33.747,33.766,48611.0
2024-07-12 15:30:00,35.56,35.77,35.55,35.66,354678.0,33.7755,33.975,33.766,33.8705,354678.0
2024-07-12 15:35:00,35.67,35.87,35.66,35.82,147750.0,33.88,34.07,33.8705,34.0225,147750.0
2024-07-12 15:40:00,35.81,35.95,35.81,35.91,103653.0,34.013,34.1459,34.013,34.108,103653.0
2024-07-12 15:45:00,35.9,36.0,35.85,35.98,216331.0,34.0985,34.1934,34.051,34.1744,216331.0
2024-07-12 15:50:00,35.98,36.14,35.95,35.95,711639.0,34.1744,34.3264,34.1459,34.1459,711639.0
2024-07-12 15:55:00,35.95,36.13,35.95,36.04,255793.0,34.1459,34.3169,34.1459,34.2314,255793.0
2024-07-15 09:30:00,35.79,35.82,35.69,35.73,396169.0,33.994,34.0225,33.899,33.937,396169.0
2024-07-15 09:35:00,35.72,35.8,35.68,35.68,181389.0,33.9275,34.0035,33.8895,33.8895,181389.0
2024-07-15 09:40:00,35.68,35.84,35.59,35.84,181741.0,33.8895,34.0415,33.804,34.0415,181741.0
2024-07-15 09:45:00,35.83,35.88,35.69,35.76,109542.0,34.032,34.0795,33.899,33.9655,109542.0
2024-07-15 09:50:00,35.76,35.85,35.69,35.7,62556.0,33.9655,34.051,33.899,33.9085,62556.0
2024-07-15 09:55:00,35.71,35.81,35.7,35.73,93814.0,33.918,34.013,33.9085,33.937,93814.0
2024-07-15 10:00:00,35.72,35.75,35.59,35.59,97406.0,33.9275,33.956,33.804,33.804,97406.0
2024-07-15 10:05:00,35.59,35.65,35.56,35.6,93918.0,33.804,33.861,33.7755,33.8135,93918.0
2024-07-15 10:10:00,35.59,35.63,35.56,35.58,158455.0,33.804,33.842,33.7755,33.7945,158455.0
2024-07-15 10:15:00,35.58,35.65,35.57,35.61,68481.0,33.7945,33.861,33.785,33.823,68481.0
2024-07-15 10:20:00,35.61,35.62,35.56,35.58,55739.0,33.823,33.8325,33.7755,33.7945,55739.0
2024-07-15 10:25:00,35.57,35.6,35.52,35.54,88306.0,33.785,33.8135,33.7375,33.7565,88306.0
2024-07-15 10:30:00,35.54,35.55,35.46,35.49,126535.0,33.7565,33.766,33.6805,33.709,126535.0
2024-07-15 10:35:00,35.49,35.49,35.42,35.48,63622.0,33.709,33.709,33.6425,33.6995,63622.0
2024-07-15 10:40:00,35.47,35.48,35.41,35.42,50587.0,33.69,33.6995,33.633,33.6425,50587.0
2024-07-15 10:45:00,35.42,35.48,35.42,35.44,56777.0,33.6425,33.6995,33.6425,33.6615,56777.0
2024-07-15 10:50:00,35.44,35.44,35.37,35.39,141683.0,33.6615,33.6615,33.5951,33.614,141683.0
2024-07-15 10:55:00,35.39,35.39,35.35,35.38,104684.0,33.614,33.614,33.5761,33.6046,104684.0
2024-07-15 11:00:00,35.38,35.39,35.29,35.31,160617.0,33.6046,33.614,33.5191,33.5381,160617.0
2024-07-15 11:05:00,35.31,35.32,35.28,35.32,81627.0,33.5381,33.5476,33.5096,33.5476,81627.0
2024-07-15 11:10:00,35.3,35.3,35.22,35.22,158465.0,33.5286,33.5286,33.4526,33.4526,158465.0
2024-07-15 11:15:00,35.22,35.23,35.18,35.19,56558.0,33.4526,33.4621,33.4146,33.4241,56558.0
2024-07-15 11:20:00,35.19,35.19,35.14,35.17,69512.0,33.4241,33.4241,33.3766,33.4051,69512.0
2024-07-15 11:25:00,35.17,35.37,35.16,35.36,131886.0,33.4051,33.5951,33.3956,33.5856,131886.0
2024-07-15 11:30:00,35.37,35.47,35.32,35.45,282426.0,33.5951,33.69,33.5476,33.671,282426.0
2024-07-15 11:35:00,35.46,35.47,35.35,35.36,88707.0,33.6805,33.69,33.5761,33.5856,88707.0
2024-07-15 11:40:00,35.34,35.5,35.32,35.49,117254.0,33.5666,33.7185,33.5476,33.709,117254.0
2024-07-15 11:45:00,35.48,35.6,35.47,35.5,119667.0,33.6995,33.8135,33.69,33.7185,119667.0
2024-07-15 11:50:00,35.49,35.56,35.46,35.52,55404.0,33.709,33.7755,33.6805,33.7375,55404.0
2024-07-15 11:55:00,35.54,35.56,35.47,35.48,25117.0,33.7565,33.7755,33.69,33.6995,25117.0
2024-07-15 12:00:00,35.48,35.54,35.46,35.53,25775.0,33.6995,33.7565,33.6805,33.747,25775.0
2024-07-15 12:05:00,35.54,35.65,35.54,35.61,190562.0,33.7565,33.861,33.7565,33.823,190562.0
2024-07-15 12:10:00,35.61,35.71,35.61,35.7,489978.0,33.823,33.918,33.823,33.9085,489978.0
2024-07-15 12:15:00,35.71,35.77,35.66,35.76,145089.0,33.918,33.975,33.8705,33.9655,145089.0
2024-07-15 12:20:00,35.76,35.82,35.63,35.64,218227.0,33.9655,34.0225,33.842,33.8515,218227.0
2024-07-15 12:25:00,35.64,35.67,35.6,35.61,27522.0,33.8515,33.88,33.8135,33.823,27522.0
2024-07-15 12:30:00,35.61,35.65,35.61,35.62,44930.0,33.823,33.861,33.823,33.8325,44930.0
2024-07-15 12:35:00,35.62,35.66,35.6,35.63,22635.0,33.8325,33.8705,33.8135,33.842,22635.0
2024-07-15 12:40:00,35.63,35.67,35.53,35.63,147642.0,33.842,33.88,33.747,33.842,147642.0
2024-07-15 12:45:00,35.62,35.7,35.62,35.65,204409.0,33.8325,33.9085,33.8325,33.861,204409.0
2024-07-15 12:50:00,35.65,35.72,35.64,35.69,166378.0,33.861,33.9275,33.8515,33.899,166378.0
2024-07-15 12:55:00,35.69,35.69,35.59,35.65,53626.0,33.899,33.899,33.804,33.861,53626.0
2024-07-15 13:00:00,35.65,35.88,35.65,35.79,192095.0,33.861,34.0795,33.861,33.994,192095.0
2024-07-15 13:05:00,35.79,35.8,35.68,35.72,124793.0,33.994,34.0035,33.8895,33.9275,124793.0
2024-07-15 13:10:00,35.72,35.8,35.71,35.77,22251.0,33.9275,34.0035,33.918,33.975,22251.0
2024-07-15 13:15:00,35.77,35.85,35.75,35.76,177865.0,33.975,34.051,33.956,33.9655,177865.0
2024-07-15 13:20:00,35.75,35.78,35.67,35.69,47934.0,33.956,33.9845,33.88,33.899,47934.0
2024-07-15 13:25:00,35.66,35.83,35.66,35.8,51904.0,33.8705,34.032,33.8705,34.0035,51904.0
2024-07-15 13:30:00,35.82,35.96,35.8,35.91,212140.0,34.0225,34.1554,34.0035,34.108,212140.0
2024-07-15 13:35:00,35.92,35.92,35.85,35.89,55899.0,34.1175,34.1175,34.051,34.089,55899.0
2024-07-15 13:40:00,35.89,35.91,35.85,35.9,34338.0,34.089,34.108,34.051,34.0985,34338.0
2024-07-15 13:45:00,35.91,35.98,35.9,35.91,92987.0,34.108,34.1744,34.0985,34.108,92987.0
2024-07-15 13:50:00,35.92,35.92,35.82,35.89,239940.0,34.1175,34.1175,34.0225,34.089,239940.0
2024-07-15 13:55:00,35.91,35.97,35.9,35.93,41610.0,34.108,34.1649,34.0985,34.127,41610.0
2024-07-15 14:00:00,35.93,35.98,35.9,35.9,73961.0,34.127,34.1744,34.0985,34.0985,73961.0
2024-07-15 14:05:00,35.89,35.95,35.88,35.91,17657.0,34.089,34.1459,34.0795,34.108,17657.0
2024-07-15 14:10:00,35.92,36.01,35.9,35.97,220038.0,34.1175,34.2029,34.0985,34.1649,220038.0
2024-07-15 14:15:00,35.96,35.99,35.94,35.99,41281.0,34.1554,34.1839,34.1364,34.1839,41281.0
2024-07-15 14:20:00,35.98,35.98,35.83,35.85,113086.0,34.1744,34.1744,34.032,34.051,113086.0
2024-07-15 14:25:00,35.85,35.89,35.82,35.83,29079.0,34.051,34.089,34.0225,34.032,29079.0
2024-07-15 14:30:00,35.83,35.84,35.71,35.73,79098.0,34.032,34.0415,33.918,33.937,79098.0
2024-07-15 14:35:00,35.74,35.85,35.73,35.83,44393.0,33.9465,34.051,33.937,34.032,44393.0
2024-07-15 14:40:00,35.82,35.89,35.81,35.86,23939.0,34.0225,34.089,34.013,34.0605,23939.0
2024-07-15 14:45:00,35.85,35.87,35.77,35.79,24112.0,34.051,34.07,33.975,33.994,24112.0
2024-07-15 14:50:00,35.8,35.83,35.78,35.82,15266.0,34.0035,34.032,33.9845,34.0225,15266.0
2024-07-15 14:55:00,35.82,35.85,35.77,35.78,44353.0,34.0225,34.051,33.975,33.9845,44353.0
2024-07-15 15:00:00,35.77,35.8,35.75,35.76,29752.0,33.975,34.0035,33.956,33.9655,29752.0
2024-07-15 15:05:00,35.78,35.81,35.73,35.76,34042.0,33.9845,34.013,33.937,33.9655,34042.0
2024-07-15 15:10:00,35.76,35.77,35.73,35.74,21733.0,33.9655,33.975,33.937,33.9465,21733.0
2024-07-15 15:15:00,35.74,35.76,35.68,35.68,48858.0,33.9465,33.9655,33.8895,33.8895,48858.0
2024-07-15 15:20:00,35.69,35.76,35.69,35.7,35833.0,33.899,33.9655,33.899,33.9085,35833.0
2024-07-15 15:25:00,35.71,35.76,35.71,35.75,23919.0,33.918,33.9655,33.918,33.956,23919.0
2024-07-15 15:30:00,35.75,35.78,35.71,35.72,29174.0,33.956,33.9845,33.918,33.9275,29174.0
2024-07-15 15:35:00,35.72,35.88,35.72,35.86,47281.0,33.9275,34.0795,33.9275,34.0605,47281.0
2024-07-15 15:40:00,35.86,35.94,35.82,35.94,63329.0,34.0605,34.1364,34.0225,34.1364,63329.0
2024-07-15 15:45:00,35.93,36.02,35.91,35.97,332606.0,34.127,34.2124,34.108,34.1649,332606.0
2024-07-15 15:50:00,35.97,36.16,35.93,35.95,411636.0,34.1649,34.3454,34.127,34.1459,411636.0
2024-07-15 15:55:00,35.95,36.0,35.83,35.85,468326.0,34.1459,34.1934,34.032,34.051,468326.0
2024-07-16 09:30:00,35.65,35.72,35.58,35.61,259011.0,33.861,33.9275,33.7945,33.823,259011.0
2024-07-16 09:35:00,35.6,35.7,35.54,35.55,146543.0,33.8135,33.9085,33.7565,33.766,146543.0
2024-07-16 09:40:00,35.55,35.72,35.55,35.72,76725.0,33.766,33.9275,33.766,33.9275,76725.0
2024-07-16 09:45:00,35.71,35.82,35.66,35.82,98159.0,33.918,34.0225,33.8705,34.0225,98159.0
2024-07-16 09:50:00,35.82,35.82,35.71,35.74,51548.0,34.0225,34.0225,33.918,33.9465,51548.0
2024-07-16 09:55:00,35.74,35.94,35.74,35.91,116652.0,33.9465,34.1364,33.9465,34.108,116652.0
2024-07-16 10:00:00,35.87,36.09,35.85,36.08,162305.0,34.07,34.2789,34.051,34.2694,162305.0
2024-07-16 10:05:00,36.08,36.22,36.06,36.17,145543.0,34.2694,34.4024,34.2504,34.3549,145543.0
2024-07-16 10:10:00,36.17,36.19,36.11,36.17,55427.0,34.3549,34.3739,34.2979,34.3549,55427.0
2024-07-16 10:15:00,36.18,36.2,36.04,36.05,84743.0,34.3644,34.3834,34.2314,34.2409,84743.0
2024-07-16 10:20:00,36.04,36.19,35.99,36.16,59673.0,34.2314,34.3739,34.1839,34.3454,59673.0
2024-07-16 10:25:00,36.14,36.17,36.04,36.1,79185.0,34.3264,34.3549,34.2314,34.2884,79185.0
2024-07-16 10:30:00,36.12,36.14,36.01,36.07,41554.0,34.3074,34.3264,34.2029,34.2599,41554.0
2024-07-16 10:35:00,36.08,36.15,35.99,36.0,51250.0,34.2694,34.3359,34.1839,34.1934,51250.0
2024-07-16 10:40:00,36.01,36.01,35.9,35.98,117193.0,34.2029,34.2029,34.0985,34.1744,117193.0
2024-07-16 10:45:00,36.0,36.01,35.93,35.94,22321.0,34.1934,34.2029,34.127,34.1364,22321.0
2024-07-16 10:50:00,35.93,36.02,35.92,36.0,69175.0,34.127,34.2124,34.1175,34.1934,69175.0
2024-07-16 10:55:00,36.0,36.07,35.98,36.04,30648.0,34.1934,34.2599,34.1744,34.2314,30648.0
2024-07-16 11:00:00,36.04,36.1,35.95,35.95,30922.0,34.2314,34.2884,34.1459,34.1459,30922.0
2024-07-16 11:05:00,35.94,35.96,35.83,35.86,88077.0,34.1364,34.1554,34.032,34.0605,88077.0
2024-07-16 11:10:00,35.84,35.93,35.81,35.93,29736.0,34.0415,34.127,34.013,34.127,29736.0
2024-07-16 11:15:00,35.93,35.96,35.9,35.94,17622.0,34.127,34.1554,34.0985,34.1364,17622.0
2024-07-16 11:20:00,35.93,35.98,35.93,35.95,22251.0,34.127,34.1744,34.127,34.1459,22251.0
2024-07-16 11:25:00,35.94,36.0,35.92,35.98,21875.0,34.1364,34.1934,34.1175,34.1744,21875.0
2024-07-16 11:30:00,35.97,36.09,35.96,36.06,42063.0,34.1649,34.2789,34.1554,34.2504,42063.0
2024-07-16 11:35:00,36.06,36.09,36.0,36.0,12377.0,34.2504,34.2789,34.1934,34.1934,12377.0
2024-07-16 11:40:00,36.01,36.04,35.98,36.02,16119.0,34.2029,34.2314,34.1744,34.2124,16119.0
2024-07-16 11:45:00,36.0,36.02,35.98,36.01,19949.0,34.1934,34.2124,34.1744,34.2029,19949.0
2024-07-16 11:50:00,36.01,36.01,35.93,35.96,23401.0,34.2029,34.2029,34.127,34.1554,23401.0
2024-07-16 11:55:00,35.95,36.03,35.94,36.01,10325.0,34.1459,34.2219,34.1364,34.2029,10325.0
2024-07-16 12:00:00,35.99,36.0,35.95,35.99,17016.0,34.1839,34.1934,34.1459,34.1839,17016.0
2024-07-16 12:05:00,35.99,36.11,35.98,36.1,19355.0,34.1839,34.2979,34.1744,34.2884,19355.0
2024-07-16 12:10:00,36.1,36.2,36.06,36.13,31059.0,34.2884,34.3834,34.2504,34.3169,31059.0
2024-07-16 12:15:00,36.1,36.28,36.09,36.18,181668.0,34.2884,34.4594,34.2789,34.3644,181668.0
2024-07-16 12:20:00,36.21,36.25,36.15,36.2,149362.0,34.3929,34.4309,34.3359,34.3834,149362.0
2024-07-16 12:25:00,36.22,36.23,36.2,36.2,12680.0,34.4024,34.4119,34.3834,34.3834,12680.0
2024-07-16 12:30:00,36.22,36.3,36.22,36.26,56690.0,34.4024,34.4784,34.4024,34.4404,56690.0
2024-07-16 12:35:00,36.25,36.25,36.12,36.18,85153.0,34.4309,34.4309,34.3074,34.3644,85153.0
2024-07-16 12:40:00,36.17,36.28,36.16,36.27,41702.0,34.3549,34.4594,34.3454,34.4499,41702.0
2024-07-16 12:45:00,36.27,36.27,36.11,36.11,37813.0,34.4499,34.4499,34.2979,34.2979,37813.0
2024-07-16 12:50:00,36.11,36.11,36.05,36.06,19018.0,34.2979,34.2979,34.2409,34.2504,19018.0
2024-07-16 12:55:00,36.05,36.07,36.01,36.02,27407.0,34.2409,34.2599,34.2029,34.2124,27407.0
2024-07-16 13:00:00,36.03,36.06,36.03,36.06,66089.0,34.2219,34.2504,34.2219,34.2504,66089.0
2024-07-16 13:05:00,36.07,36.12,36.05,36.05,22742.0,34.2599,34.3074,34.2409,34.2409,22742.0
2024-07-16 13:10:00,36.06,36.11,36.06,36.11,9632.0,34.2504,34.2979,34.2504,34.2979,9632.0
2024-07-16 13:15:00,36.11,36.17,36.09,36.13,19380.0,34.2979,34.3549,34.2789,34.3169,19380.0
2024-07-16 13:20:00,36.13,36.15,36.11,36.13,46186.0,34.3169,34.3359,34.2979,34.3169,46186.0
2024-07-16 13:25:00,36.13,36.14,36.09,36.14,10381.0,34.3169,34.3264,34.2789,34.3264,10381.0
2024-07-16 13:30:00,36.15,36.18,36.1,36.11,11800.0,34.3359,34.3644,34.2884,34.2979,11800.0
2024-07-16 13:35:00,36.11,36.19,36.11,36.16,20314.0,34.2979,34.3739,34.2979,34.3454,20314.0
2024-07-16 13:40:00,36.17,36.19,36.14,36.14,6553.0,34.3549,34.3739,34.3264,34.3264,6553.0
2024-07-16 13:45:00,36.15,36.16,36.1,36.13,21005.0,34.3359,34.3454,34.2884,34.3169,21005.0
2024-07-16 13:50:00,36.15,36.15,36.1,36.11,8638.0,34.3359,34.3359,34.2884,34.2979,8638.0
2024-07-16 13:55:00,36.11,36.12,36.06,36.09,8394.0,34.2979,34.3074,34.2504,34.2789,8394.0
2024-07-16 14:00:00,36.1,36.16,36.1,36.14,17941.0,34.2884,34.3454,34.2884,34.3264,17941.0
2024-07-16 14:05:00,36.14,36.14,36.1,36.12,12132.0,34.3264,34.3264,34.2884,34.3074,12132.0
2024-07-16 14:10:00,36.1,36.16,36.1,36.14,8500.0,34.2884,34.3454,34.2884,34.3264,8500.0
2024-07-16 14:15:00,36.14,36.23,36.14,36.2,15328.0,34.3264,34.4119,34.3264,34.3834,15328.0
2024-07-16 14:20:00,36.19,36.22,36.02,36.03,115306.0,34.3739,34.4024,34.2124,34.2219,115306.0
2024-07-16 14:25:00,36.06,36.06,36.04,36.05,23432.0,34.2504,34.2504,34.2314,34.2409,23432.0
2024-07-16 14:30:00,36.07,36.08,36.03,36.04,51555.0,34.2599,34.2694,34.2219,34.2314,51555.0
2024-07-16 14:35:00,36.04,36.04,35.93,35.94,35912.0,34.2314,34.2314,34.127,34.1364,35912.0
2024-07-16 14:40:00,35.94,35.95,35.88,35.89,41992.0,34.1364,34.1459,34.0795,34.089,41992.0
2024-07-16 14:45:00,35.9,35.95,35.88,35.92,38574.0,34.0985,34.1459,34.0795,34.1175,38574.0
2024-07-16 14:50:00,35.93,35.99,35.91,35.93,43166.0,34.127,34.1839,34.108,34.127,43166.0
2024-07-16 14:55:00,35.94,35.96,35.88,35.9,15954.0,34.1364,34.1554,34.0795,34.0985,15954.0
2024-07-16 15:00:00,35.88,35.94,35.86,35.93,35985.0,34.0795,34.1364,34.0605,34.127,35985.0
2024-07-16 15:05:00,35.92,35.96,35.91,35.93,21903.0,34.1175,34.1554,34.108,34.127,21903.0
2024-07-16 15:10:00,35.92,35.94,35.89,35.9,13313.0,34.1175,34.1364,34.089,34.0985,13313.0
2024-07-16 15:15:00,35.9,35.97,35.9,35.95,15236.0,34.0985,34.1649,34.0985,34.1459,15236.0
2024-07-16 15:20:00,35.95,35.97,35.91,35.92,13955.0,34.1459,34.1649,34.108,34.1175,13955.0
2024-07-16 15:25:00,35.93,35.97,35.9,35.91,10750.0,34.127,34.1649,34.0985,34.108,10750.0
2024-07-16 15:30:00,35.91,35.95,35.84,35.87,19163.0,34.108,34.1459,34.0415,34.07,19163.0
2024-07-16 15:35:00,35.86,35.93,35.86,35.89,20303.0,34.0605,34.127,34.0605,34.089,20303.0
2024-07-16 15:40:00,35.88,35.93,35.87,35.91,31227.0,34.0795,34.127,34.07,34.108,31227.0
2024-07-16 15:45:00,35.9,35.96,35.9,35.95,11487.0,34.0985,34.1554,34.0985,34.1459,11487.0
2024-07-16 15:50:00,35.94,35.96,35.8,35.82,153730.0,34.1364,34.1554,34.0035,34.0225,153730.0
2024-07-16 15:55:00,35.82,35.87,35.79,35.83,140912.0,34.0225,34.07,33.994,34.032,140912.0
2024-07-17 09:30:00,37.01,37.11,36.99,37.1,433014.0,35.1528,35.2477,35.1338,35.2382,433014.0
2024-07-17 09:35:00,37.1,37.13,36.95,37.09,285992.0,35.2382,35.2667,35.0958,35.2287,285992.0
2024-07-17 09:40:00,37.1,37.19,37.07,37.18,153496.0,35.2382,35.3237,35.2097,35.3142,153496.0
2024-07-17 09:45:00,37.19,37.2,37.08,37.13,151274.0,35.3237,35.3332,35.2192,35.2667,151274.0
2024-07-17 09:50:00,37.12,37.2,37.06,37.11,147295.0,35.2572,35.3332,35.2002,35.2477,147295.0
2024-07-17 09:55:00,37.11,37.2,37.07,37.2,67069.0,35.2477,35.3332,35.2097,35.3332,67069.0
2024-07-17 10:00:00,37.19,37.4,37.18,37.38,251886.0,35.3237,35.5232,35.3142,35.5042,251886.0
2024-07-17 10:05:00,37.38,37.55,37.31,37.52,194663.0,35.5042,35.6657,35.4377,35.6372,194663.0
2024-07-17 10:10:00,37.52,37.58,37.43,37.48,116157.0,35.6372,35.6942,35.5517,35.5992,116157.0
2024-07-17 10:15:00,37.49,37.51,37.37,37.4,171326.0,35.6087,35.6277,35.4947,35.5232,171326.0
2024-07-17 10:20:00,37.4,37.47,37.38,37.44,88905.0,35.5232,35.5897,35.5042,35.5612,88905.0
2024-07-17 10:25:00,37.45,37.54,37.41,37.45,99229.0,35.5707,35.6562,35.5327,35.5707,99229.0
2024-07-17 10:30:00,37.48,37.48,37.35,37.38,75951.0,35.5992,35.5992,35.4757,35.5042,75951.0
2024-07-17 10:35:00,37.39,37.44,37.33,37.39,100559.0,35.5137,35.5612,35.4567,35.5137,100559.0
2024-07-17 10:40:00,37.39,37.41,37.31,37.34,72203.0,35.5137,35.5327,35.4377,35.4662,72203.0
2024-07-17 10:45:00,37.33,37.48,37.3,37.47,113339.0,35.4567,35.5992,35.4282,35.5897,113339.0
2024-07-17 10:50:00,37.48,37.56,37.48,37.54,55640.0,35.5992,35.6752,35.5992,35.6562,55640.0
2024-07-17 10:55:00,37.53,37.55,37.47,37.5,83743.0,35.6467,35.6657,35.5897,35.6182,83743.0
2024-07-17 11:00:00,37.5,37.56,37.48,37.55,57167.0,35.6182,35.6752,35.5992,35.6657,57167.0
2024-07-17 11:05:00,37.55,37.59,37.47,37.47,51325.0,35.6657,35.7036,35.5897,35.5897,51325.0
2024-07-17 11:10:00,37.47,37.59,37.46,37.55,48025.0,35.5897,35.7036,35.5802,35.6657,48025.0
2024-07-17 11:15:00,37.55,37.6,37.47,37.48,47150.0,35.6657,35.7131,35.5897,35.5992,47150.0
2024-07-17 11:20:00,37.48,37.53,37.39,37.48,82021.0,35.5992,35.6467,35.5137,35.5992,82021.0
2024-07-17 11:25:00,37.49,37.59,37.46,37.47,43991.0,35.6087,35.7036,35.5802,35.5897,43991.0
2024-07-17 11:30:00,37.47,37.54,37.46,37.48,26149.0,35.5897,35.6562,35.5802,35.5992,26149.0
2024-07-17 11:35:00,37.48,37.56,37.48,37.53,18223.0,35.5992,35.6752,35.5992,35.6467,18223.0
2024-07-17 11:40:00,37.52,37.67,37.52,37.64,64617.0,35.6372,35.7796,35.6372,35.7511,64617.0
2024-07-17 11:45:00,37.64,37.69,37.61,37.69,74394.0,35.7511,35.7986,35.7226,35.7986,74394.0
2024-07-17 11:50:00,37.68,37.73,37.66,37.66,42537.0,35.7891,35.8366,35.7701,35.7701,42537.0
2024-07-17 11:55:00,37.66,37.68,37.61,37.63,36993.0,35.7701,35.7891,35.7226,35.7416,36993.0
2024-07-17 12:00:00,37.62,37.7,37.62,37.69,53214.0,35.7321,35.8081,35.7321,35.7986,53214.0
2024-07-17 12:05:00,37.67,37.71,37.64,37.7,35629.0,35.7796,35.8176,35.7511,35.8081,35629.0
2024-07-17 12:10:00,37.73,37.81,37.71,37.79,113811.0,35.8366,35.9126,35.8176,35.8936,113811.0
2024-07-17 12:15:00,37.77,37.8,37.74,37.75,58766.0,35.8746,35.9031,35.8461,35.8556,58766.0
2024-07-17 12:20:00,37.75,37.79,37.71,37.77,73483.0,35.8556,35.8936,35.8176,35.8746,73483.0
2024-07-17 12:25:00,37.76,37.83,37.76,37.79,88629.0,35.8651,35.9316,35.8651,35.8936,88629.0
2024-07-17 12:30:00,37.78,37.8,37.73,37.77,56544.0,35.8841,35.9031,35.8366,35.8746,56544.0
2024-07-17 12:35:00,37.77,37.85,37.74,37.79,49004.0,35.8746,35.9506,35.8461,35.8936,49004.0
2024-07-17 12:40:00,37.79,37.85,37.78,37.85,59292.0,35.8936,35.9506,35.8841,35.9506,59292.0
2024-07-17 12:45:00,37.85,37.89,37.82,37.86,223663.0,35.9506,35.9886,35.9221,35.9601,223663.0
2024-07-17 12:50:00,37.86,37.88,37.74,37.76,211103.0,35.9601,35.9791,35.8461,35.8651,211103.0
2024-07-17 12:55:00,37.75,37.78,37.68,37.7,347575.0,35.8556,35.8841,35.7891,35.8081,347575.0
2024-07-17 13:00:00,37.71,37.77,37.7,37.75,113180.0,35.8176,35.8746,35.8081,35.8556,113180.0
2024-07-17 13:05:00,37.75,37.85,37.73,37.84,23414.0,35.8556,35.9506,35.8366,35.9411,23414.0
2024-07-17 13:10:00,37.83,37.86,37.78,37.86,43736.0,35.9316,35.9601,35.8841,35.9601,43736.0
2024-07-17 13:15:00,37.85,37.87,37.75,37.77,44237.0,35.9506,35.9696,35.8556,35.8746,44237.0
2024-07-17 13:20:00,37.78,37.81,37.72,37.79,40670.0,35.8841,35.9126,35.8271,35.8936,40670.0
2024-07-17 13:25:00,37.8,37.82,37.75,37.75,143718.0,35.9031,35.9221,35.8556,35.8556,143718.0
2024-07-17 13:30:00,37.77,37.77,37.65,37.66,38137.0,35.8746,35.8746,35.7606,35.7701,38137.0
2024-07-17 13:35:00,37.64,37.73,37.62,37.72,24529.0,35.7511,35.8366,35.7321,35.8271,24529.0
2024-07-17 13:40:00,37.73,37.79,37.73,37.77,17179.0,35.8366,35.8936,35.8366,35.8746,17179.0
2024-07-17 13:45:00,37.78,37.79,37.73,37.75,46050.0,35.8841,35.8936,35.8366,35.8556,46050.0
2024-07-17 13:50:00,37.76,37.85,37.76,37.84,37607.0,35.8651,35.9506,35.8651,35.9411,37607.0
2024-07-17 13:55:00,37.83,37.84,37.78,37.82,27687.0,35.9316,35.9411,35.8841,35.9221,27687.0
2024-07-17 14:00:00,37.81,37.87,37.8,37.85,37035.0,35.9126,35.9696,35.9031,35.9506,37035.0
2024-07-17 14:05:00,37.85,37.88,37.76,37.77,32336.0,35.9506,35.9791,35.8651,35.8746,32336.0
2024-07-17 14:10:00,37.78,37.79,37.72,37.79,19869.0,35.8841,35.8936,35.8271,35.8936,19869.0
2024-07-17 14:15:00,37.79,37.79,37.7,37.72,29279.0,35.8936,35.8936,35.8081,35.8271,29279.0
2024-07-17 14:20:00,37.71,37.73,37.67,37.73,24316.0,35.8176,35.8366,35.7796,35.8366,24316.0
2024-07-17 14:25:00,37.72,37.76,37.69,37.71,47475.0,35.8271,35.8651,35.7986,35.8176,47475.0
2024-07-17 14:30:00,37.72,37.76,37.66,37.75,91810.0,35.8271,35.8651,35.7701,35.8556,91810.0
2024-07-17 14:35:00,37.76,37.79,37.7,37.78,57201.0,35.8651,35.8936,35.8081,35.8841,57201.0
2024-07-17 14:40:00,37.77,37.81,37.75,37.81,23296.0,35.8746,35.9126,35.8556,35.9126,23296.0
2024-07-17 14:45:00,37.8,37.86,37.76,37.86,36602.0,35.9031,35.9601,35.8651,35.9601,36602.0
2024-07-17 14:50:00,37.85,37.88,37.8,37.88,116922.0,35.9506,35.9791,35.9031,35.9791,116922.0
2024-07-17 14:55:00,37.86,37.87,37.8,37.83,33614.0,35.9601,35.9696,35.9031,35.9316,33614.0
2024-07-17 15:00:00,37.82,37.89,37.78,37.86,60197.0,35.9221,35.9886,35.8841,35.9601,60197.0
2024-07-17 15:05:00,37.85,37.93,37.83,37.89,50169.0,35.9506,36.0266,35.9316,35.9886,50169.0
2024-07-17 15:10:00,37.88,37.88,37.77,37.83,76392.0,35.9791,35.9791,35.8746,35.9316,76392.0
2024-07-17 15:15:00,37.83,37.89,37.79,37.85,33913.0,35.9316,35.9886,35.8936,35.9506,33913.0
2024-07-17 15:20:00,37.83,37.85,37.71,37.74,43230.0,35.9316,35.9506,35.8176,35.8461,43230.0
2024-07-17 15:25:00,37.74,37.78,37.7,37.73,80865.0,35.8461,35.8841,35.8081,35.8366,80865.0
2024-07-17 15:30:00,37.73,37.77,37.67,37.77,60488.0,35.8366,35.8746,35.7796,35.8746,60488.0
2024-07-17 15:35:00,37.78,37.84,37.76,37.83,48882.0,35.8841,35.9411,35.8651,35.9316,48882.0
2024-07-17 15:40:00,37.81,37.87,37.79,37.83,81678.0,35.9126,35.9696,35.8936,35.9316,81678.0
2024-07-17 15:45:00,37.83,37.85,37.73,37.74,79074.0,35.9316,35.9506,35.8366,35.8461,79074.0
2024-07-17 15:50:00,37.73,37.81,37.68,37.8,314539.0,35.8366,35.9126,35.7891,35.9031,314539.0
2024-07-17 15:55:00,37.8,37.97,37.8,37.93,328980.0,35.9031,36.0646,35.9031,36.0266,328980.0
2024-07-18 09:30:00,37.39,37.56,37.36,37.54,327192.0,35.5137,35.6752,35.4852,35.6562,327192.0
2024-07-18 09:35:00,37.53,37.6,37.48,37.52,109063.0,35.6467,35.7131,35.5992,35.6372,109063.0
2024-07-18 09:40:00,37.52,37.78,37.51,37.77,148317.0,35.6372,35.8841,35.6277,35.8746,148317.0
2024-07-18 09:45:00,37.78,37.83,37.68,37.71,91554.0,35.8841,35.9316,35.7891,35.8176,91554.0
2024-07-18 09:50:00,37.69,37.85,37.66,37.84,72291.0,35.7986,35.9506,35.7701,35.9411,72291.0
2024-07-18 09:55:00,37.82,37.82,37.65,37.67,38377.0,35.9221,35.9221,35.7606,35.7796,38377.0
2024-07-18 10:00:00,37.68,37.76,37.6,37.64,201721.0,35.7891,35.8651,35.7131,35.7511,201721.0
2024-07-18 10:05:00,37.66,37.67,37.53,37.54,56677.0,35.7701,35.7796,35.6467,35.6562,56677.0
2024-07-18 10:10:00,37.52,37.64,37.52,37.63,44984.0,35.6372,35.7511,35.6372,35.7416,44984.0
2024-07-18 10:15:00,37.63,37.66,37.54,37.64,38343.0,35.7416,35.7701,35.6562,35.7511,38343.0
2024-07-18 10:20:00,37.64,37.73,37.61,37.61,46805.0,35.7511,35.8366,35.7226,35.7226,46805.0
2024-07-18 10:25:00,37.63,37.77,37.61,37.76,34044.0,35.7416,35.8746,35.7226,35.8651,34044.0
2024-07-18 10:30:00,37.77,38.09,37.76,38.08,391167.0,35.8746,36.1786,35.8651,36.1691,391167.0
2024-07-18 10:35:00,38.07,38.18,38.01,38.11,429576.0,36.1596,36.264,36.1026,36.1976,429576.0
2024-07-18 10:40:00,38.12,38.33,38.12,38.22,202904.0,36.2071,36.4065,36.2071,36.302,202904.0
2024-07-18 10:45:00,38.22,38.3,38.1,38.11,186152.0,36.302,36.378,36.1881,36.1976,186152.0
2024-07-18 10:50:00,38.12,38.14,37.86,37.89,232630.0,36.2071,36.226,35.9601,35.9886,232630.0
2024-07-18 10:55:00,37.91,38.0,37.85,37.97,101294.0,36.0076,36.0931,35.9506,36.0646,101294.0
2024-07-18 11:00:00,37.99,38.04,37.92,38.02,212098.0,36.0836,36.1311,36.0171,36.1121,212098.0
2024-07-18 11:05:00,38.02,38.22,38.0,38.22,152182.0,36.1121,36.302,36.0931,36.302,152182.0
2024-07-18 11:10:00,38.21,38.46,38.19,38.46,267586.0,36.2925,36.53,36.2735,36.53,267586.0
2024-07-18 11:15:00,38.45,38.54,38.41,38.51,118719.0,36.5205,36.606,36.4825,36.5775,118719.0
2024-07-18 11:20:00,38.51,38.58,38.46,38.56,88299.0,36.5775,36.644,36.53,36.625,88299.0
2024-07-18 11:25:00,38.56,38.63,38.51,38.6,109406.0,36.625,36.6915,36.5775,36.663,109406.0
2024-07-18 11:30:00,38.61,38.72,38.57,38.68,123355.0,36.6725,36.7769,36.6345,36.739,123355.0
2024-07-18 11:35:00,38.69,38.69,38.49,38.53,134543.0,36.7484,36.7484,36.5585,36.5965,134543.0
2024-07-18 11:40:00,38.52,38.61,38.46,38.59,75463.0,36.587,36.6725,36.53,36.6535,75463.0
2024-07-18 11:45:00,38.59,38.71,38.52,38.71,114676.0,36.6535,36.7674,36.587,36.7674,114676.0
2024-07-18 11:50:00,38.73,38.74,38.58,38.67,101561.0,36.7864,36.7959,36.644,36.7295,101561.0
2024-07-18 11:55:00,38.67,38.71,38.63,38.7,59999.0,36.7295,36.7674,36.6915,36.7579,59999.0
2024-07-18 12:00:00,38.71,38.79,38.66,38.77,102323.0,36.7674,36.8434,36.72,36.8244,102323.0
2024-07-18 12:05:00,38.75,38.75,38.55,38.55,45862.0,36.8054,36.8054,36.6155,36.6155,45862.0
2024-07-18 12:10:00,38.57,38.67,38.56,38.61,70731.0,36.6345,36.7295,36.625,36.6725,70731.0
2024-07-18 12:15:00,38.62,38.7,38.61,38.66,53207.0,36.682,36.7579,36.6725,36.72,53207.0
2024-07-18 12:20:00,38.65,38.67,38.55,38.66,50086.0,36.7105,36.7295,36.6155,36.72,50086.0
2024-07-18 12:25:00,38.63,38.65,38.53,38.55,36788.0,36.6915,36.7105,36.5965,36.6155,36788.0
2024-07-18 12:30:00,38.57,38.6,38.4,38.41,56492.0,36.6345,36.663,36.473,36.4825,56492.0
2024-07-18 12:35:00,38.41,38.47,38.34,38.34,61195.0,36.4825,36.5395,36.416,36.416,61195.0
2024-07-18 12:40:00,38.34,38.43,38.32,38.34,83801.0,36.416,36.5015,36.397,36.416,83801.0
2024-07-18 12:45:00,38.34,38.42,38.31,38.41,214595.0,36.416,36.492,36.3875,36.4825,214595.0
2024-07-18 12:50:00,38.44,38.45,38.37,38.42,32447.0,36.511,36.5205,36.4445,36.492,32447.0
2024-07-18 12:55:00,38.43,38.43,38.26,38.27,120692.0,36.5015,36.5015,36.34,36.3495,120692.0
2024-07-18 13:00:00,38.27,38.32,38.23,38.31,121806.0,36.3495,36.397,36.3115,36.3875,121806.0
2024-07-18 13:05:00,38.34,38.47,38.33,38.45,46912.0,36.416,36.5395,36.4065,36.5205,46912.0
2024-07-18 13:10:00,38.41,38.41,38.25,38.26,20733.0,36.4825,36.4825,36.3305,36.34,20733.0
2024-07-18 13:15:00,38.27,38.29,38.22,38.23,26015.0,36.3495,36.3685,36.302,36.3115,26015.0
2024-07-18 13:20:00,38.24,38.25,38.14,38.19,58433.0,36.321,36.3305,36.226,36.2735,58433.0
2024-07-18 13:25:00,38.21,38.33,38.2,38.31,71737.0,36.2925,36.4065,36.283,36.3875,71737.0
2024-07-18 13:30:00,38.31,38.31,38.19,38.3,121586.0,36.3875,36.3875,36.2735,36.378,121586.0
2024-07-18 13:35:00,38.31,38.34,38.22,38.3,34295.0,36.3875,36.416,36.302,36.378,34295.0
2024-07-18 13:40:00,38.29,38.33,38.27,38.29,25876.0,36.3685,36.4065,36.3495,36.3685,25876.0
2024-07-18 13:45:00,38.28,38.29,38.2,38.25,97077.0,36.359,36.3685,36.283,36.3305,97077.0
2024-07-18 13:50:00,38.26,38.39,38.26,38.36,83158.0,36.34,36.4635,36.34,36.435,83158.0
2024-07-18 13:55:00,38.36,38.45,38.35,38.41,85145.0,36.435,36.5205,36.4255,36.4825,85145.0
2024-07-18 14:00:00,38.4,38.53,38.4,38.48,130292.0,36.473,36.5965,36.473,36.549,130292.0
2024-07-18 14:05:00,38.47,38.47,38.37,38.37,84797.0,36.5395,36.5395,36.4445,36.4445,84797.0
2024-07-18 14:10:00,38.37,38.51,38.37,38.48,104911.0,36.4445,36.5775,36.4445,36.549,104911.0
2024-07-18 14:15:00,38.46,38.49,38.41,38.45,64989.0,36.53,36.5585,36.4825,36.5205,64989.0
2024-07-18 14:20:00,38.47,38.48,38.34,38.37,177292.0,36.5395,36.549,36.416,36.4445,177292.0
2024-07-18 14:25:00,38.36,38.5,38.36,38.48,39336.0,36.435,36.568,36.435,36.549,39336.0
2024-07-18 14:30:00,38.51,38.59,38.47,38.5,162026.0,36.5775,36.6535,36.5395,36.568,162026.0
2024-07-18 14:35:00,38.5,38.62,38.47,38.61,77512.0,36.568,36.682,36.5395,36.6725,77512.0
2024-07-18 14:40:00,38.63,38.63,38.54,38.56,50858.0,36.6915,36.6915,36.606,36.625,50858.0
2024-07-18 14:45:00,38.58,38.62,38.57,38.61,75272.0,36.644,36.682,36.6345,36.6725,75272.0
2024-07-18 14:50:00,38.61,38.68,38.51,38.52,153524.0,36.6725,36.739,36.5775,36.587,153524.0
2024-07-18 14:55:00,38.51,38.54,38.49,38.49,81135.0,36.5775,36.606,36.5585,36.5585,81135.0
2024-07-18 15:00:00,38.51,38.58,38.43,38.57,91047.0,36.5775,36.644,36.5015,36.6345,91047.0
2024-07-18 15:05:00,38.58,38.63,38.54,38.59,80328.0,36.644,36.6915,36.606,36.6535,80328.0
2024-07-18 15:10:00,38.57,38.84,38.57,38.78,315691.0,36.6345,36.8909,36.6345,36.8339,315691.0
2024-07-18 15:15:00,38.76,38.76,38.67,38.71,84512.0,36.8149,36.8149,36.7295,36.7674,84512.0
2024-07-18 15:20:00,38.75,38.78,38.62,38.71,255309.0,36.8054,36.8339,36.682,36.7674,255309.0
2024-07-18 15:25:00,38.67,38.7,38.58,38.59,137618.0,36.7295,36.7579,36.644,36.6535,137618.0
2024-07-18 15:30:00,38.6,38.63,38.53,38.58,173268.0,36.663,36.6915,36.5965,36.644,173268.0
2024-07-18 15:35:00,38.58,38.59,38.37,38.37,231722.0,36.644,36.6535,36.4445,36.4445,231722.0
2024-07-18 15:40:00,38.36,38.37,38.25,38.3,75766.0,36.435,36.4445,36.3305,36.378,75766.0
2024-07-18 15:45:00,38.31,38.31,38.07,38.08,245153.0,36.3875,36.3875,36.1596,36.1691,245153.0
2024-07-18 15:50:00,38.09,38.43,38.09,38.41,374759.0,36.1786,36.5015,36.1786,36.4825,374759.0
2024-07-18 15:55:00,38.43,38.43,38.22,38.32,603421.0,36.5015,36.5015,36.302,36.397,603421.0
2024-07-19 09:30:00,38.44,38.56,38.3,38.32,548670.0,36.511,36.625,36.378,36.397,548670.0
2024-07-19 09:35:00,38.32,38.45,38.2,38.2,176914.0,36.397,36.5205,36.283,36.283,176914.0
2024-07-19 09:40:00,38.21,38.35,38.02,38.32,466496.0,36.2925,36.4255,36.1121,36.397,466496.0
2024-07-19 09:45:00,38.31,38.46,38.3,38.33,219781.0,36.3875,36.53,36.378,36.4065,219781.0
2024-07-19 09:50:00,38.33,38.33,38.18,38.26,78592.0,36.4065,36.4065,36.264,36.34,78592.0
2024-07-19 09:55:00,38.27,38.38,38.18,38.38,119853.0,36.3495,36.454,36.264,36.454,119853.0
2024-07-19 10:00:00,38.39,38.49,38.38,38.48,163858.0,36.4635,36.5585,36.454,36.549,163858.0
2024-07-19 10:05:00,38.47,38.47,38.26,38.29,134727.0,36.5395,36.5395,36.34,36.3685,134727.0
2024-07-19 10:10:00,38.29,38.53,38.27,38.48,53043.0,36.3685,36.5965,36.3495,36.549,53043.0
2024-07-19 10:15:00,38.46,38.47,38.28,38.41,174212.0,36.53,36.5395,36.359,36.4825,174212.0
2024-07-19 10:20:00,38.39,38.5,38.38,38.48,130791.0,36.4635,36.568,36.454,36.549,130791.0
2024-07-19 10:25:00,38.47,38.7,38.42,38.69,241349.0,36.5395,36.7579,36.492,36.7484,241349.0
2024-07-19 10:30:00,38.69,38.77,38.6,38.75,215953.0,36.7484,36.8244,36.663,36.8054,215953.0
2024-07-19 10:35:00,38.74,38.76,38.61,38.62,149183.0,36.7959,36.8149,36.6725,36.682,149183.0
2024-07-19 10:40:00,38.6,38.79,38.6,38.79,209686.0,36.663,36.8434,36.663,36.8434,209686.0
2024-07-19 10:45:00,38.79,38.79,38.59,38.64,60650.0,36.8434,36.8434,36.6535,36.701,60650.0
2024-07-19 10:50:00,38.66,38.67,38.56,38.61,95038.0,36.72,36.7295,36.625,36.6725,95038.0
2024-07-19 10:55:00,38.58,38.63,38.56,38.6,29385.0,36.644,36.6915,36.625,36.663,29385.0
2024-07-19 11:00:00,38.58,38.59,38.42,38.46,314204.0,36.644,36.6535,36.492,36.53,314204.0
2024-07-19 11:05:00,38.46,38.65,38.42,38.65,48706.0,36.53,36.7105,36.492,36.7105,48706.0
2024-07-19 11:10:00,38.67,38.76,38.65,38.75,46790.0,36.7295,36.8149,36.7105,36.8054,46790.0
2024-07-19 11:15:00,38.73,38.74,38.62,38.69,25487.0,36.7864,36.7959,36.682,36.7484,25487.0
2024-07-19 11:20:00,38.67,38.7,38.57,38.68,117882.0,36.7295,36.7579,36.6345,36.739,117882.0
2024-07-19 11:25:00,38.68,38.92,38.66,38.91,68760.0,36.739,36.9669,36.72,36.9574,68760.0
2024-07-19 11:30:00,38.91,39.02,38.88,38.97,177704.0,36.9574,37.0619,36.9289,37.0144,177704.0
2024-07-19 11:35:00,38.95,39.06,38.93,39.05,61324.0,36.9954,37.0999,36.9764,37.0904,61324.0
2024-07-19 11:40:00,39.02,39.05,38.96,38.99,66268.0,37.0619,37.0904,37.0049,37.0334,66268.0
2024-07-19 11:45:00,38.98,38.99,38.84,38.85,49073.0,37.0239,37.0334,36.8909,36.9004,49073.0
2024-07-19 11:50:00,38.85,38.88,38.79,38.8,63351.0,36.9004,36.9289,36.8434,36.8529,63351.0
2024-07-19 11:55:00,38.79,38.83,38.63,38.63,81222.0,36.8434,36.8814,36.6915,36.6915,81222.0
2024-07-19 12:00:00,38.65,38.72,38.62,38.72,60596.0,36.7105,36.7769,36.682,36.7769,60596.0
2024-07-19 12:05:00,38.73,38.77,38.66,38.7,57966.0,36.7864,36.8244,36.72,36.7579,57966.0
2024-07-19 12:10:00,38.72,38.76,38.67,38.7,39466.0,36.7769,36.8149,36.7295,36.7579,39466.0
2024-07-19 12:15:00,38.71,38.79,38.69,38.78,30718.0,36.7674,36.8434,36.7484,36.8339,30718.0
2024-07-19 12:20:00,38.79,38.95,38.76,38.94,76757.0,36.8434,36.9954,36.8149,36.9859,76757.0
2024-07-19 12:25:00,38.94,38.94,38.86,38.91,49167.0,36.9859,36.9859,36.9099,36.9574,49167.0
2024-07-19 12:30:00,38.91,39.06,38.89,39.03,101134.0,36.9574,37.0999,36.9384,37.0714,101134.0
2024-07-19 12:35:00,39.03,39.14,39.0,39.07,65506.0,37.0714,37.1759,37.0429,37.1094,65506.0
2024-07-19 12:40:00,39.07,39.07,38.95,39.05,145406.0,37.1094,37.1094,36.9954,37.0904,145406.0
2024-07-19 12:45:00,39.05,39.11,39.03,39.06,74502.0,37.0904,37.1474,37.0714,37.0999,74502.0
2024-07-19 12:50:00,39.05,39.07,39.0,39.05,77456.0,37.0904,37.1094,37.0429,37.0904,77456.0
2024-07-19 12:55:00,39.03,39.06,38.95,38.97,58542.0,37.0714,37.0999,36.9954,37.0144,58542.0
2024-07-19 13:00:00,38.98,39.12,38.98,39.1,85228.0,37.0239,37.1569,37.0239,37.1379,85228.0
2024-07-19 13:05:00,39.09,39.17,39.09,39.13,79611.0,37.1284,37.2044,37.1284,37.1664,79611.0
2024-07-19 13:10:00,39.13,39.19,39.09,39.13,55583.0,37.1664,37.2234,37.1284,37.1664,55583.0
2024-07-19 13:15:00,39.13,39.2,39.12,39.19,30085.0,37.1664,37.2329,37.1569,37.2234,30085.0
2024-07-19 13:20:00,39.19,39.26,39.17,39.21,76039.0,37.2234,37.2898,37.2044,37.2424,76039.0
2024-07-19 13:25:00,39.22,39.22,39.08,39.13,110892.0,37.2519,37.2519,37.1189,37.1664,110892.0
2024-07-19 13:30:00,39.15,39.19,39.09,39.12,33960.0,37.1854,37.2234,37.1284,37.1569,33960.0
2024-07-19 13:35:00,39.13,39.17,39.05,39.1,31017.0,37.1664,37.2044,37.0904,37.1379,31017.0
2024-07-19 13:40:00,39.11,39.22,39.1,39.18,47231.0,37.1474,37.2519,37.1379,37.2139,47231.0
2024-07-19 13:45:00,39.18,39.18,39.01,39.03,125899.0,37.2139,37.2139,37.0524,37.0714,125899.0
2024-07-19 13:50:00,39.02,39.12,39.02,39.12,22184.0,37.0619,37.1569,37.0619,37.1569,22184.0
2024-07-19 13:55:00,39.13,39.15,38.99,39.01,36889.0,37.1664,37.1854,37.0334,37.0524,36889.0
2024-07-19 14:00:00,39.01,39.07,38.98,39.07,65043.0,37.0524,37.1094,37.0239,37.1094,65043.0
2024-07-19 14:05:00,39.06,39.07,38.93,38.95,50349.0,37.0999,37.1094,36.9764,36.9954,50349.0
2024-07-19 14:10:00,38.98,39.01,38.93,38.99,21690.0,37.0239,37.0524,36.9764,37.0334,21690.0
2024-07-19 14:15:00,38.96,39.03,38.92,39.01,21183.0,37.0049,37.0714,36.9669,37.0524,21183.0
2024-07-19 14:20:00,39.02,39.11,39.01,39.1,21159.0,37.0619,37.1474,37.0524,37.1379,21159.0
2024-07-19 14:25:00,39.11,39.11,39.04,39.11,31452.0,37.1474,37.1474,37.0809,37.1474,31452.0
2024-07-19 14:30:00,39.11,39.16,39.09,39.11,45985.0,37.1474,37.1949,37.1284,37.1474,45985.0
2024-07-19 14:35:00,39.11,39.19,39.07,39.18,121178.0,37.1474,37.2234,37.1094,37.2139,121178.0
2024-07-19 14:40:00,39.16,39.19,39.13,39.18,31397.0,37.1949,37.2234,37.1664,37.2139,31397.0
2024-07-19 14:45:00,39.18,39.2,39.1,39.12,18556.0,37.2139,37.2329,37.1379,37.1569,18556.0
2024-07-19 14:50:00,39.1,39.1,39.03,39.07,22470.0,37.1379,37.1379,37.0714,37.1094,22470.0
2024-07-19 14:55:00,39.06,39.06,39.0,39.02,47702.0,37.0999,37.0999,37.0429,37.0619,47702.0
2024-07-19 15:00:00,39.0,39.0,38.83,38.83,112359.0,37.0429,37.0429,36.8814,36.8814,112359.0
2024-07-19 15:05:00,38.84,38.92,38.83,38.89,46783.0,36.8909,36.9669,36.8814,36.9384,46783.0
2024-07-19 15:10:00,38.9,38.91,38.82,38.86,28663.0,36.9479,36.9574,36.8719,36.9099,28663.0
2024-07-19 15:15:00,38.86,38.94,38.8,38.81,31389.0,36.9099,36.9859,36.8529,36.8624,31389.0
2024-07-19 15:20:00,38.81,38.85,38.77,38.84,27211.0,36.8624,36.9004,36.8244,36.8909,27211.0
2024-07-19 15:25:00,38.84,38.85,38.8,38.84,21256.0,36.8909,36.9004,36.8529,36.8909,21256.0
2024-07-19 15:30:00,38.85,38.99,38.82,38.98,67859.0,36.9004,37.0334,36.8719,37.0239,67859.0
2024-07-19 15:35:00,38.97,39.1,38.94,39.08,161718.0,37.0144,37.1379,36.9859,37.1189,161718.0
2024-07-19 15:40:00,39.05,39.11,39.0,39.1,102814.0,37.0904,37.1474,37.0429,37.1379,102814.0
2024-07-19 15:45:00,39.09,39.12,39.05,39.12,102144.0,37.1284,37.1569,37.0904,37.1569,102144.0
2024-07-19 15:50:00,39.12,39.16,39.06,39.08,331701.0,37.1569,37.1949,37.0999,37.1189,331701.0
2024-07-19 15:55:00,39.09,39.15,39.04,39.06,566486.0,37.1284,37.1854,37.0809,37.0999,566486.0
2024-07-22 09:30:00,38.09,38.38,38.08,38.29,299071.0,36.1786,36.454,36.1691,36.3685,299071.0
2024-07-22 09:35:00,38.27,38.28,38.01,38.13,239295.0,36.3495,36.359,36.1026,36.2166,239295.0
2024-07-22 09:40:00,38.13,38.18,38.06,38.1,157720.0,36.2166,36.264,36.1501,36.1881,157720.0
2024-07-22 09:45:00,38.06,38.06,37.82,37.85,130127.0,36.1501,36.1501,35.9221,35.9506,130127.0
2024-07-22 09:50:00,37.83,37.98,37.82,37.88,276634.0,35.9316,36.0741,35.9221,35.9791,276634.0
2024-07-22 09:55:00,37.88,38.07,37.87,38.04,126445.0,35.9791,36.1596,35.9696,36.1311,126445.0
2024-07-22 10:00:00,38.03,38.21,38.01,38.16,205460.0,36.1216,36.2925,36.1026,36.245,205460.0
2024-07-22 10:05:00,38.19,38.33,38.16,38.3,569272.0,36.2735,36.4065,36.245,36.378,569272.0
2024-07-22 10:10:00,38.31,38.32,38.13,38.13,228742.0,36.3875,36.397,36.2166,36.2166,228742.0
2024-07-22 10:15:00,38.12,38.25,38.04,38.16,117409.0,36.2071,36.3305,36.1311,36.245,117409.0
2024-07-22 10:20:00,38.18,38.27,38.11,38.21,49706.0,36.264,36.3495,36.1976,36.2925,49706.0
2024-07-22 10:25:00,38.17,38.22,38.06,38.08,30879.0,36.2545,36.302,36.1501,36.1691,30879.0
2024-07-22 10:30:00,38.07,38.19,38.04,38.05,72490.0,36.1596,36.2735,36.1311,36.1406,72490.0
2024-07-22 10:35:00,38.04,38.07,37.88,37.89,160872.0,36.1311,36.1596,35.9791,35.9886,160872.0
2024-07-22 10:40:00,37.9,37.95,37.85,37.88,181015.0,35.9981,36.0456,35.9506,35.9791,181015.0
2024-07-22 10:45:00,37.87,37.98,37.87,37.96,100395.0,35.9696,36.0741,35.9696,36.0551,100395.0
2024-07-22 10:50:00,37.96,38.09,37.96,38.05,61248.0,36.0551,36.1786,36.0551,36.1406,61248.0
2024-07-22 10:55:00,38.05,38.13,38.0,38.1,39984.0,36.1406,36.2166,36.0931,36.1881,39984.0
2024-07-22 11:00:00,38.09,38.12,37.97,37.97,56282.0,36.1786,36.2071,36.0646,36.0646,56282.0
2024-07-22 11:05:00,37.97,38.32,37.93,38.32,276979.0,36.0646,36.397,36.0266,36.397,276979.0
2024-07-22 11:10:00,38.33,38.33,38.16,38.21,118749.0,36.4065,36.4065,36.245,36.2925,118749.0
2024-07-22 11:15:00,38.21,38.44,38.17,38.38,276441.0,36.2925,36.511,36.2545,36.454,276441.0
2024-07-22 11:20:00,38.38,38.55,38.33,38.51,128564.0,36.454,36.6155,36.4065,36.5775,128564.0
2024-07-22 11:25:00,38.5,38.59,38.45,38.55,137483.0,36.568,36.6535,36.5205,36.6155,137483.0
2024-07-22 11:30:00,38.58,38.66,38.55,38.62,150713.0,36.644,36.72,36.6155,36.682,150713.0
2024-07-22 11:35:00,38.62,38.64,38.52,38.52,37516.0,36.682,36.701,36.587,36.587,37516.0
2024-07-22 11:40:00,38.53,38.64,38.51,38.54,126358.0,36.5965,36.701,36.5775,36.606,126358.0
2024-07-22 11:45:00,38.56,38.64,38.53,38.58,52406.0,36.625,36.701,36.5965,36.644,52406.0
2024-07-22 11:50:00,38.57,38.61,38.43,38.43,158789.0,36.6345,36.6725,36.5015,36.5015,158789.0
2024-07-22 11:55:00,38.44,38.49,38.42,38.45,51958.0,36.511,36.5585,36.492,36.5205,51958.0
2024-07-22 12:00:00,38.45,38.51,38.39,38.51,113559.0,36.5205,36.5775,36.4635,36.5775,113559.0
2024-07-22 12:05:00,38.5,38.55,38.36,38.38,313574.0,36.568,36.6155,36.435,36.454,313574.0
2024-07-22 12:10:00,38.39,38.42,38.32,38.39,66821.0,36.4635,36.492,36.397,36.4635,66821.0
2024-07-22 12:15:00,38.38,38.42,38.31,38.31,35733.0,36.454,36.492,36.3875,36.3875,35733.0
2024-07-22 12:20:00,38.32,38.36,38.29,38.33,11883.0,36.397,36.435,36.3685,36.4065,11883.0
2024-07-22 12:25:00,38.3,38.39,38.3,38.34,84667.0,36.378,36.4635,36.378,36.416,84667.0
2024-07-22 12:30:00,38.34,38.38,38.32,38.35,32574.0,36.416,36.454,36.397,36.4255,32574.0
2024-07-22 12:35:00,38.29,38.32,38.25,38.26,17142.0,36.3685,36.397,36.3305,36.34,17142.0
2024-07-22 12:40:00,38.25,38.26,38.21,38.21,40695.0,36.3305,36.34,36.2925,36.2925,40695.0
2024-07-22 12:45:00,38.2,38.23,38.17,38.18,20014.0,36.283,36.3115,36.2545,36.264,20014.0
2024-07-22 12:50:00,38.17,38.18,38.07,38.09,23739.0,36.2545,36.264,36.1596,36.1786,23739.0
2024-07-22 12:55:00,38.08,38.12,38.03,38.07,40496.0,36.1691,36.2071,36.1216,36.1596,40496.0
2024-07-22 13:00:00,38.06,38.07,38.0,38.02,76680.0,36.1501,36.1596,36.0931,36.1121,76680.0
2024-07-22 13:05:00,38.0,38.03,37.96,37.97,31035.0,36.0931,36.1216,36.0551,36.0646,31035.0
2024-07-22 13:10:00,37.98,38.02,37.96,37.97,12482.0,36.0741,36.1121,36.0551,36.0646,12482.0
2024-07-22 13:15:00,37.96,38.02,37.95,37.97,5530.0,36.0551,36.1121,36.0456,36.0646,5530.0
2024-07-22 13:20:00,37.99,38.03,37.97,37.99,7588.0,36.0836,36.1216,36.0646,36.0836,7588.0
2024-07-22 13:25:00,37.98,38.0,37.94,37.99,28676.0,36.0741,36.0931,36.0361,36.0836,28676.0
2024-07-22 13:30:00,38.0,38.0,37.87,37.87,216035.0,36.0931,36.0931,35.9696,35.9696,216035.0
2024-07-22 13:35:00,37.9,37.97,37.9,37.94,56648.0,35.9981,36.0646,35.9981,36.0361,56648.0
2024-07-22 13:40:00,37.96,37.96,37.92,37.93,3362.0,36.0551,36.0551,36.0171,36.0266,3362.0
2024-07-22 13:45:00,37.94,37.97,37.85,37.88,23941.0,36.0361,36.0646,35.9506,35.9791,23941.0
2024-07-22 13:50:00,37.9,37.94,37.89,37.91,16027.0,35.9981,36.0361,35.9886,36.0076,16027.0
2024-07-22 13:55:00,37.91,37.98,37.91,37.93,29595.0,36.0076,36.0741,36.0076,36.0266,29595.0
2024-07-22 14:00:00,37.92,37.93,37.88,37.88,26146.0,36.0171,36.0266,35.9791,35.9791,26146.0
2024-07-22 14:05:00,37.88,37.94,37.78,37.8,106581.0,35.9791,36.0361,35.8841,35.9031,106581.0
2024-07-22 14:10:00,37.82,37.9,37.82,37.86,41989.0,35.9221,35.9981,35.9221,35.9601,41989.0
2024-07-22 14:15:00,37.84,37.86,37.79,37.79,68580.0,35.9411,35.9601,35.8936,35.8936,68580.0
2024-07-22 14:20:00,37.82,37.82,37.74,37.75,51768.0,35.9221,35.9221,35.8461,35.8556,51768.0
2024-07-22 14:25:00,37.75,37.83,37.74,37.83,42995.0,35.8556,35.9316,35.8461,35.9316,42995.0
2024-07-22 14:30:00,37.83,37.83,37.75,37.77,33795.0,35.9316,35.9316,35.8556,35.8746,33795.0
2024-07-22 14:35:00,37.78,37.8,37.76,37.78,24287.0,35.8841,35.9031,35.8651,35.8841,24287.0
2024-07-22 14:40:00,37.77,37.86,37.77,37.82,46324.0,35.8746,35.9601,35.8746,35.9221,46324.0
2024-07-22 14:45:00,37.82,37.82,37.79,37.8,20355.0,35.9221,35.9221,35.8936,35.9031,20355.0
2024-07-22 14:50:00,37.82,37.82,37.78,37.79,8353.0,35.9221,35.9221,35.8841,35.8936,8353.0
2024-07-22 14:55:00,37.78,37.86,37.78,37.86,20152.0,35.8841,35.9601,35.8841,35.9601,20152.0
2024-07-22 15:00:00,37.86,37.99,37.86,37.88,119801.0,35.9601,36.0836,35.9601,35.9791,119801.0
2024-07-22 15:05:00,37.86,37.95,37.86,37.88,37961.0,35.9601,36.0456,35.9601,35.9791,37961.0
2024-07-22 15:10:00,37.88,37.9,37.82,37.87,27347.0,35.9791,35.9981,35.9221,35.9696,27347.0
2024-07-22 15:15:00,37.87,37.92,37.86,37.9,37420.0,35.9696,36.0171,35.9601,35.9981,37420.0
2024-07-22 15:20:00,37.91,37.92,37.87,37.87,19817.0,36.0076,36.0171,35.9696,35.9696,19817.0
2024-07-22 15:25:00,37.89,37.97,37.89,37.93,42776.0,35.9886,36.0646,35.9886,36.0266,42776.0
2024-07-22 15:30:00,37.93,37.96,37.88,37.95,60094.0,36.0266,36.0551,35.9791,36.0456,60094.0
2024-07-22 15:35:00,37.94,37.97,37.83,37.83,167894.0,36.0361,36.0646,35.9316,35.9316,167894.0
2024-07-22 15:40:00,37.84,37.87,37.8,37.83,70935.0,35.9411,35.9696,35.9031,35.9316,70935.0
2024-07-22 15:45:00,37.83,37.84,37.78,37.84,125798.0,35.9316,35.9411,35.8841,35.9411,125798.0
2024-07-22 15:50:00,37.84,37.95,37.83,37.94,274151.0,35.9411,36.0456,35.9316,36.0361,274151.0
2024-07-22 15:55:00,37.95,37.98,37.86,37.91,547835.0,36.0456,36.0741,35.9601,36.0076,547835.0
2024-07-23 09:30:00,38.07,38.16,38.01,38.01,275164.0,36.1596,36.245,36.1026,36.1026,275164.0
2024-07-23 09:35:00,38.02,38.05,37.9,37.9,89325.0,36.1121,36.1406,35.9981,35.9981,89325.0
2024-07-23 09:40:00,37.9,37.91,37.77,37.79,181692.0,35.9981,36.0076,35.8746,35.8936,181692.0
2024-07-23 09:45:00,37.79,37.92,37.78,37.79,64512.0,35.8936,36.0171,35.8841,35.8936,64512.0
2024-07-23 09:50:00,37.78,37.97,37.78,37.92,115353.0,35.8841,36.0646,35.8841,36.0171,115353.0
2024-07-23 09:55:00,37.91,37.93,37.84,37.88,40154.0,36.0076,36.0266,35.9411,35.9791,40154.0
2024-07-23 10:00:00,37.86,38.05,37.82,37.99,118519.0,35.9601,36.1406,35.9221,36.0836,118519.0
2024-07-23 10:05:00,37.97,37.98,37.82,37.83,62733.0,36.0646,36.0741,35.9221,35.9316,62733.0
2024-07-23 10:10:00,37.83,37.96,37.8,37.91,61397.0,35.9316,36.0551,35.9031,36.0076,61397.0
2024-07-23 10:15:00,37.9,37.9,37.83,37.83,33294.0,35.9981,35.9981,35.9316,35.9316,33294.0
2024-07-23 10:20:00,37.83,37.85,37.74,37.82,76422.0,35.9316,35.9506,35.8461,35.9221,76422.0
2024-07-23 10:25:00,37.83,37.86,37.76,37.84,32609.0,35.9316,35.9601,35.8651,35.9411,32609.0
2024-07-23 10:30:00,37.83,37.92,37.82,37.88,56652.0,35.9316,36.0171,35.9221,35.9791,56652.0
2024-07-23 10:35:00,37.89,38.01,37.83,37.94,47316.0,35.9886,36.1026,35.9316,36.0361,47316.0
2024-07-23 10:40:00,37.93,37.99,37.87,37.99,67553.0,36.0266,36.0836,35.9696,36.0836,67553.0
2024-07-23 10:45:00,37.99,38.15,37.99,38.11,134474.0,36.0836,36.2355,36.0836,36.1976,134474.0
2024-07-23 10:50:00,38.12,38.18,38.08,38.1,78970.0,36.2071,36.264,36.1691,36.1881,78970.0
2024-07-23 10:55:00,38.12,38.12,38.0,38.02,67358.0,36.2071,36.2071,36.0931,36.1121,67358.0
2024-07-23 11:00:00,38.03,38.03,37.94,37.98,30485.0,36.1216,36.1216,36.0361,36.0741,30485.0
2024-07-23 11:05:00,37.96,37.98,37.86,37.86,12340.0,36.0551,36.0741,35.9601,35.9601,12340.0
2024-07-23 11:10:00,37.85,37.86,37.71,37.71,89506.0,35.9506,35.9601,35.8176,35.8176,89506.0
2024-07-23 11:15:00,37.71,37.71,37.58,37.63,69185.0,35.8176,35.8176,35.6942,35.7416,69185.0
2024-07-23 11:20:00,37.63,37.65,37.61,37.65,32221.0,35.7416,35.7606,35.7226,35.7606,32221.0
2024-07-23 11:25:00,37.64,37.71,37.64,37.67,63018.0,35.7511,35.8176,35.7511,35.7796,63018.0
2024-07-23 11:30:00,37.67,37.7,37.66,37.67,79996.0,35.7796,35.8081,35.7701,35.7796,79996.0
2024-07-23 11:35:00,37.66,37.71,37.64,37.7,25800.0,35.7701,35.8176,35.7511,35.8081,25800.0
2024-07-23 11:40:00,37.69,37.74,37.68,37.73,75636.0,35.7986,35.8461,35.7891,35.8366,75636.0
2024-07-23 11:45:00,37.72,37.75,37.69,37.7,25756.0,35.8271,35.8556,35.7986,35.8081,25756.0
2024-07-23 11:50:00,37.7,37.79,37.68,37.74,60043.0,35.8081,35.8936,35.7891,35.8461,60043.0
2024-07-23 11:55:00,37.74,37.81,37.71,37.77,72510.0,35.8461,35.9126,35.8176,35.8746,72510.0
2024-07-23 12:00:00,37.79,37.86,37.78,37.82,83793.0,35.8936,35.9601,35.8841,35.9221,83793.0
2024-07-23 12:05:00,37.82,37.88,37.78,37.82,46008.0,35.9221,35.9791,35.8841,35.9221,46008.0
2024-07-23 12:10:00,37.83,37.84,37.76,37.78,83325.0,35.9316,35.9411,35.8651,35.8841,83325.0
2024-07-23 12:15:00,37.78,37.86,37.78,37.84,35998.0,35.8841,35.9601,35.8841,35.9411,35998.0
2024-07-23 12:20:00,37.83,38.1,37.81,38.07,147640.0,35.9316,36.1881,35.9126,36.1596,147640.0
2024-07-23 12:25:00,38.07,38.14,38.01,38.03,55375.0,36.1596,36.226,36.1026,36.1216,55375.0
2024-07-23 12:30:00,38.04,38.09,38.01,38.06,40100.0,36.1311,36.1786,36.1026,36.1501,40100.0
2024-07-23 12:35:00,38.05,38.1,38.0,38.08,41994.0,36.1406,36.1881,36.0931,36.1691,41994.0
2024-07-23 12:40:00,38.08,38.1,38.02,38.06,39595.0,36.1691,36.1881,36.1121,36.1501,39595.0
2024-07-23 12:45:00,38.06,38.08,37.99,38.03,27204.0,36.1501,36.1691,36.0836,36.1216,27204.0
2024-07-23 12:50:00,38.04,38.1,38.04,38.04,26036.0,36.1311,36.1881,36.1311,36.1311,26036.0
2024-07-23 12:55:00,38.04,38.17,38.04,38.08,38475.0,36.1311,36.2545,36.1311,36.1691,38475.0
2024-07-23 13:00:00,38.1,38.13,38.02,38.06,33085.0,36.1881,36.2166,36.1121,36.1501,33085.0
2024-07-23 13:05:00,38.06,38.14,38.04,38.13,31186.0,36.1501,36.226,36.1311,36.2166,31186.0
2024-07-23 13:10:00,38.13,38.22,38.09,38.15,69900.0,36.2166,36.302,36.1786,36.2355,69900.0
2024-07-23 13:15:00,38.14,38.16,38.1,38.12,19361.0,36.226,36.245,36.1881,36.2071,19361.0
2024-07-23 13:20:00,38.12,38.12,38.03,38.07,10184.0,36.2071,36.2071,36.1216,36.1596,10184.0
2024-07-23 13:25:00,38.04,38.05,38.01,38.05,9413.0,36.1311,36.1406,36.1026,36.1406,9413.0
2024-07-23 13:30:00,38.07,38.11,38.02,38.1,142060.0,36.1596,36.1976,36.1121,36.1881,142060.0
2024-07-23 13:35:00,38.09,38.09,38.03,38.07,5999.0,36.1786,36.1786,36.1216,36.1596,5999.0
2024-07-23 13:40:00,38.07,38.1,38.07,38.07,7814.0,36.1596,36.1881,36.1596,36.1596,7814.0
2024-07-23 13:45:00,38.07,38.08,38.01,38.02,14645.0,36.1596,36.1691,36.1026,36.1121,14645.0
2024-07-23 13:50:00,38.0,38.05,38.0,38.01,3700.0,36.0931,36.1406,36.0931,36.1026,3700.0
2024-07-23 13:55:00,37.97,38.02,37.95,37.98,11690.0,36.0646,36.1121,36.0456,36.0741,11690.0
2024-07-23 14:00:00,37.97,37.97,37.94,37.95,11062.0,36.0646,36.0646,36.0361,36.0456,11062.0
2024-07-23 14:05:00,37.97,37.98,37.91,37.93,24086.0,36.0646,36.0741,36.0076,36.0266,24086.0
2024-07-23 14:10:00,37.93,37.97,37.93,37.95,12260.0,36.0266,36.0646,36.0266,36.0456,12260.0
2024-07-23 14:15:00,37.96,37.97,37.93,37.96,14172.0,36.0551,36.0646,36.0266,36.0551,14172.0
2024-07-23 14:20:00,37.97,37.98,37.95,37.96,14693.0,36.0646,36.0741,36.0456,36.0551,14693.0
2024-07-23 14:25:00,37.98,38.1,37.98,38.05,64414.0,36.0741,36.1881,36.0741,36.1406,64414.0
2024-07-23 14:30:00,38.05,38.07,38.03,38.04,15454.0,36.1406,36.1596,36.1216,36.1311,15454.0
2024-07-23 14:35:00,38.04,38.04,37.95,37.95,32587.0,36.1311,36.1311,36.0456,36.0456,32587.0
2024-07-23 14:40:00,37.98,38.04,37.97,38.01,25671.0,36.0741,36.1311,36.0646,36.1026,25671.0
2024-07-23 14:45:00,38.03,38.05,38.02,38.02,24485.0,36.1216,36.1406,36.1121,36.1121,24485.0
2024-07-23 14:50:00,38.03,38.03,38.0,38.02,24800.0,36.1216,36.1216,36.0931,36.1121,24800.0
2024-07-23 14:55:00,38.03,38.03,37.99,38.0,18021.0,36.1216,36.1216,36.0836,36.0931,18021.0
2024-07-23 15:00:00,38.0,38.02,37.98,38.0,22788.0,36.0931,36.1121,36.0741,36.0931,22788.0
2024-07-23 15:05:00,37.99,38.02,37.98,37.99,23219.0,36.0836,36.1121,36.0741,36.0836,23219.0
2024-07-23 15:10:00,37.99,37.99,37.95,37.96,20269.0,36.0836,36.0836,36.0456,36.0551,20269.0
2024-07-23 15:15:00,37.98,38.03,37.97,38.0,30152.0,36.0741,36.1216,36.0646,36.0931,30152.0
2024-07-23 15:20:00,38.0,38.0,37.93,37.94,22244.0,36.0931,36.0931,36.0266,36.0361,22244.0
2024-07-23 15:25:00,37.93,37.96,37.92,37.95,31097.0,36.0266,36.0551,36.0171,36.0456,31097.0
2024-07-23 15:30:00,37.96,38.0,37.96,37.99,36250.0,36.0551,36.0931,36.0551,36.0836,36250.0
2024-07-23 15:35:00,38.0,38.04,37.99,38.03,69748.0,36.0931,36.1311,36.0836,36.1216,69748.0
2024-07-23 15:40:00,38.03,38.18,38.02,38.11,107643.0,36.1216,36.264,36.1121,36.1976,107643.0
2024-07-23 15:45:00,38.11,38.13,38.05,38.05,59822.0,36.1976,36.2166,36.1406,36.1406,59822.0
2024-07-23 15:50:00,38.05,38.25,38.03,38.25,260116.0,36.1406,36.3305,36.1216,36.3305,260116.0
2024-07-23 15:55:00,38.26,38.26,38.17,38.19,190820.0,36.34,36.34,36.2545,36.2735,190820.0
2024-07-24 09:30:00,39.29,39.51,39.24,39.5,605272.0,37.3183,37.5273,37.2708,37.5178,605272.0
2024-07-24 09:35:00,39.51,39.71,39.49,39.69,253890.0,37.5273,37.7173,37.5083,37.6983,253890.0
2024-07-24 09:40:00,39.68,39.7,39.59,39.67,166838.0,37.6888,37.7078,37.6033,37.6793,166838.0
2024-07-24 09:45:00,39.65,39.73,39.59,39.61,409163.0,37.6603,37.7363,37.6033,37.6223,409163.0
2024-07-24 09:50:00,39.62,39.7,39.59,39.66,181396.0,37.6318,37.7078,37.6033,37.6698,181396.0
2024-07-24 09:55:00,39.66,39.81,39.64,39.76,259112.0,37.6698,37.8122,37.6508,37.7648,259112.0
2024-07-24 10:00:00,39.78,39.88,39.73,39.83,234680.0,37.7837,37.8787,37.7363,37.8312,234680.0
2024-07-24 10:05:00,39.82,39.84,39.74,39.77,107426.0,37.8217,37.8407,37.7458,37.7743,107426.0
2024-07-24 10:10:00,39.77,39.93,39.73,39.9,100220.0,37.7743,37.9262,37.7363,37.8977,100220.0
2024-07-24 10:15:00,39.9,39.92,39.83,39.9,55123.0,37.8977,37.9167,37.8312,37.8977,55123.0
2024-07-24 10:20:00,39.9,39.92,39.83,39.87,143026.0,37.8977,37.9167,37.8312,37.8692,143026.0
2024-07-24 10:25:00,39.88,39.93,39.8,39.86,57162.0,37.8787,37.9262,37.8027,37.8597,57162.0
2024-07-24 10:30:00,39.87,39.92,39.82,39.9,87729.0,37.8692,37.9167,37.8217,37.8977,87729.0
2024-07-24 10:35:00,39.9,40.0,39.86,39.98,50478.0,37.8977,37.9927,37.8597,37.9737,50478.0
2024-07-24 10:40:00,39.99,40.02,39.95,40.01,97433.0,37.9832,38.0117,37.9452,38.0022,97433.0
2024-07-24 10:45:00,40.0,40.1,39.97,40.07,160594.0,37.9927,38.0877,37.9642,38.0592,160594.0
2024-07-24 10:50:00,40.07,40.14,40.06,40.13,71401.0,38.0592,38.1257,38.0497,38.1162,71401.0
2024-07-24 10:55:00,40.13,40.13,40.04,40.05,156546.0,38.1162,38.1162,38.0307,38.0402,156546.0
2024-07-24 11:00:00,40.06,40.1,40.02,40.1,50581.0,38.0497,38.0877,38.0117,38.0877,50581.0
2024-07-24 11:05:00,40.09,40.16,40.09,40.11,41065.0,38.0782,38.1447,38.0782,38.0972,41065.0
2024-07-24 11:10:00,40.13,40.19,40.13,40.16,42113.0,38.1162,38.1732,38.1162,38.1447,42113.0
2024-07-24 11:15:00,40.17,40.24,40.17,40.21,42433.0,38.1542,38.2207,38.1542,38.1922,42433.0
2024-07-24 11:20:00,40.2,40.31,40.19,40.3,64881.0,38.1827,38.2872,38.1732,38.2777,64881.0
2024-07-24 11:25:00,40.3,40.31,40.18,40.21,39946.0,38.2777,38.2872,38.1637,38.1922,39946.0
2024-07-24 11:30:00,40.22,40.22,40.13,40.19,56135.0,38.2017,38.2017,38.1162,38.1732,56135.0
2024-07-24 11:35:00,40.2,40.23,40.14,40.17,75396.0,38.1827,38.2112,38.1257,38.1542,75396.0
2024-07-24 11:40:00,40.19,40.26,40.19,40.23,38657.0,38.1732,38.2397,38.1732,38.2112,38657.0
2024-07-24 11:45:00,40.24,40.29,40.24,40.28,66492.0,38.2207,38.2682,38.2207,38.2587,66492.0
2024-07-24 11:50:00,40.27,40.29,40.19,40.2,65770.0,38.2492,38.2682,38.1732,38.1827,65770.0
2024-07-24 11:55:00,40.21,40.36,40.2,40.34,59609.0,38.1922,38.3346,38.1827,38.3156,59609.0
2024-07-24 12:00:00,40.35,40.42,40.34,40.39,80218.0,38.3251,38.3916,38.3156,38.3631,80218.0
2024-07-24 12:05:00,40.4,40.49,40.39,40.46,83190.0,38.3726,38.4581,38.3631,38.4296,83190.0
2024-07-24 12:10:00,40.46,40.46,40.37,40.38,61104.0,38.4296,38.4296,38.3441,38.3536,61104.0
2024-07-24 12:15:00,40.36,40.41,40.32,40.36,149439.0,38.3346,38.3821,38.2967,38.3346,149439.0
2024-07-24 12:20:00,40.36,40.4,40.35,40.38,261485.0,38.3346,38.3726,38.3251,38.3536,261485.0
2024-07-24 12:25:00,40.39,40.47,40.39,40.46,43147.0,38.3631,38.4391,38.3631,38.4296,43147.0
2024-07-24 12:30:00,40.45,40.49,40.38,40.4,54110.0,38.4201,38.4581,38.3536,38.3726,54110.0
2024-07-24 12:35:00,40.4,40.47,40.38,40.46,28215.0,38.3726,38.4391,38.3536,38.4296,28215.0
2024-07-24 12:40:00,40.46,40.54,40.46,40.52,67898.0,38.4296,38.5056,38.4296,38.4866,67898.0
2024-07-24 12:45:00,40.52,40.54,40.41,40.44,57993.0,38.4866,38.5056,38.3821,38.4106,57993.0
2024-07-24 12:50:00,40.43,40.51,40.43,40.5,28024.0,38.4011,38.4771,38.4011,38.4676,28024.0
2024-07-24 12:55:00,40.5,40.51,40.44,40.48,48986.0,38.4676,38.4771,38.4106,38.4486,48986.0
2024-07-24 13:00:00,40.5,40.54,40.45,40.52,25254.0,38.4676,38.5056,38.4201,38.4866,25254.0
2024-07-24 13:05:00,40.51,40.51,40.37,40.38,36485.0,38.4771,38.4771,38.3441,38.3536,36485.0
2024-07-24 13:10:00,40.38,40.4,40.33,40.37,32169.0,38.3536,38.3726,38.3061,38.3441,32169.0
2024-07-24 13:15:00,40.37,40.4,40.32,40.33,30570.0,38.3441,38.3726,38.2967,38.3061,30570.0
2024-07-24 13:20:00,40.33,40.39,40.27,40.36,114071.0,38.3061,38.3631,38.2492,38.3346,114071.0
2024-07-24 13:25:00,40.37,40.4,40.34,40.4,22430.0,38.3441,38.3726,38.3156,38.3726,22430.0
2024-07-24 13:30:00,40.41,40.45,40.35,40.36,36195.0,38.3821,38.4201,38.3251,38.3346,36195.0
2024-07-24 13:35:00,40.36,40.38,40.31,40.33,36037.0,38.3346,38.3536,38.2872,38.3061,36037.0
2024-07-24 13:40:00,40.33,40.33,40.29,40.32,24994.0,38.3061,38.3061,38.2682,38.2967,24994.0
2024-07-24 13:45:00,40.32,40.43,40.32,40.43,21687.0,38.2967,38.4011,38.2967,38.4011,21687.0
2024-07-24 13:50:00,40.43,40.47,40.42,40.47,34648.0,38.4011,38.4391,38.3916,38.4391,34648.0
2024-07-24 13:55:00,40.47,40.51,40.46,40.5,80799.0,38.4391,38.4771,38.4296,38.4676,80799.0
2024-07-24 14:00:00,40.5,40.55,40.48,40.55,53288.0,38.4676,38.5151,38.4486,38.5151,53288.0
2024-07-24 14:05:00,40.55,40.56,40.49,40.53,40380.0,38.5151,38.5246,38.4581,38.4961,40380.0
2024-07-24 14:10:00,40.53,40.54,40.48,40.49,22774.0,38.4961,38.5056,38.4486,38.4581,22774.0
2024-07-24 14:15:00,40.48,40.55,40.46,40.54,52948.0,38.4486,38.5151,38.4296,38.5056,52948.0
2024-07-24 14:20:00,40.53,40.63,40.53,40.59,144604.0,38.4961,38.5911,38.4961,38.5531,144604.0
2024-07-24 14:25:00,40.59,40.63,40.53,40.62,155983.0,38.5531,38.5911,38.4961,38.5816,155983.0
2024-07-24 14:30:00,40.61,40.65,40.58,40.65,55595.0,38.5721,38.6101,38.5436,38.6101,55595.0
2024-07-24 14:35:00,40.64,40.65,40.58,40.59,130608.0,38.6006,38.6101,38.5436,38.5531,130608.0
2024-07-24 14:40:00,40.6,40.73,40.59,40.72,209506.0,38.5626,38.6861,38.5531,38.6766,209506.0
2024-07-24 14:45:00,40.72,40.83,40.68,40.8,119652.0,38.6766,38.7811,38.6386,38.7526,119652.0
2024-07-24 14:50:00,40.8,40.86,40.8,40.84,154114.0,38.7526,38.8096,38.7526,38.7906,154114.0
2024-07-24 14:55:00,40.84,40.84,40.76,40.77,40908.0,38.7906,38.7906,38.7146,38.7241,40908.0
2024-07-24 15:00:00,40.78,40.84,40.75,40.81,42875.0,38.7336,38.7906,38.7051,38.7621,42875.0
2024-07-24 15:05:00,40.8,40.88,40.79,40.82,94023.0,38.7526,38.8285,38.7431,38.7716,94023.0
2024-07-24 15:10:00,40.82,40.86,40.81,40.81,46894.0,38.7716,38.8096,38.7621,38.7621,46894.0
2024-07-24 15:15:00,40.81,40.87,40.78,40.86,45347.0,38.7621,38.8191,38.7336,38.8096,45347.0
2024-07-24 15:20:00,40.85,40.87,40.79,40.8,120490.0,38.8001,38.8191,38.7431,38.7526,120490.0
2024-07-24 15:25:00,40.8,40.92,40.8,40.9,86865.0,38.7526,38.8665,38.7526,38.8475,86865.0
2024-07-24 15:30:00,40.9,40.92,40.69,40.7,171521.0,38.8475,38.8665,38.6481,38.6576,171521.0
2024-07-24 15:35:00,40.71,40.74,40.64,40.66,187223.0,38.6671,38.6956,38.6006,38.6196,187223.0
2024-07-24 15:40:00,40.64,40.69,40.55,40.68,135607.0,38.6006,38.6481,38.5151,38.6386,135607.0
2024-07-24 15:45:00,40.68,40.74,40.63,40.67,135573.0,38.6386,38.6956,38.5911,38.6291,135573.0
2024-07-24 15:50:00,40.67,41.02,40.62,41.02,599703.0,38.6291,38.9615,38.5816,38.9615,599703.0
2024-07-24 15:55:00,41.04,41.08,40.91,40.95,427144.0,38.9805,39.0185,38.857,38.895,427144.0
2024-07-25 09:30:00,40.9,41.23,40.86,41.14,624539.0,38.8475,39.161,38.8096,39.0755,624539.0
2024-07-25 09:35:00,41.15,41.35,41.11,41.23,396411.0,39.085,39.275,39.047,39.161,396411.0
2024-07-25 09:40:00,41.23,41.31,40.96,41.19,246047.0,39.161,39.237,38.9045,39.123,246047.0
2024-07-25 09:45:00,41.21,41.36,41.1,41.24,245633.0,39.142,39.2845,39.0375,39.1705,245633.0
2024-07-25 09:50:00,41.23,41.45,41.2,41.4,170537.0,39.161,39.3699,39.1325,39.3225,170537.0
2024-07-25 09:55:00,41.4,41.75,41.39,41.69,239563.0,39.3225,39.6549,39.313,39.5979,239563.0
2024-07-25 10:00:00,41.7,41.96,41.66,41.88,289820.0,39.6074,39.8544,39.5694,39.7784,289820.0
2024-07-25 10:05:00,41.88,42.19,41.69,42.1,631140.0,39.7784,40.0728,39.5979,39.9873,631140.0
2024-07-25 10:10:00,42.08,42.33,42.05,42.15,398147.0,39.9683,40.2058,39.9398,40.0348,398147.0
2024-07-25 10:15:00,42.15,42.16,41.76,41.79,334016.0,40.0348,40.0443,39.6644,39.6929,334016.0
2024-07-25 10:20:00,41.82,41.9,41.62,41.62,310510.0,39.7214,39.7974,39.5314,39.5314,310510.0
2024-07-25 10:25:00,41.61,41.7,41.46,41.49,336900.0,39.5219,39.6074,39.3794,39.4079,336900.0
2024-07-25 10:30:00,41.51,41.64,41.41,41.45,248785.0,39.4269,39.5504,39.332,39.3699,248785.0
2024-07-25 10:35:00,41.43,41.5,41.33,41.41,404928.0,39.3509,39.4174,39.256,39.332,404928.0
2024-07-25 10:40:00,41.41,41.5,41.22,41.24,484099.0,39.332,39.4174,39.1515,39.1705,484099.0
2024-07-25 10:45:00,41.23,41.29,41.11,41.11,392130.0,39.161,39.218,39.047,39.047,392130.0
2024-07-25 10:50:00,41.1,41.13,40.91,40.98,258036.0,39.0375,39.066,38.857,38.9235,258036.0
2024-07-25 10:55:00,41.0,41.11,40.89,40.9,211814.0,38.9425,39.047,38.838,38.8475,211814.0
2024-07-25 11:00:00,40.89,41.17,40.89,41.11,152315.0,38.838,39.104,38.838,39.047,152315.0
2024-07-25 11:05:00,41.09,41.16,41.01,41.03,166289.0,39.028,39.0945,38.952,38.971,166289.0
2024-07-25 11:10:00,41.04,41.06,40.75,40.75,220327.0,38.9805,38.9995,38.7051,38.7051,220327.0
2024-07-25 11:15:00,40.78,40.78,40.63,40.77,256504.0,38.7336,38.7336,38.5911,38.7241,256504.0
2024-07-25 11:20:00,40.81,41.01,40.8,40.88,141704.0,38.7621,38.952,38.7526,38.8285,141704.0
2024-07-25 11:25:00,40.9,41.04,40.89,40.95,61864.0,38.8475,38.9805,38.838,38.895,61864.0
2024-07-25 11:30:00,40.95,41.08,40.91,40.95,87781.0,38.895,39.0185,38.857,38.895,87781.0
2024-07-25 11:35:00,40.97,41.02,40.86,40.87,59773.0,38.914,38.9615,38.8096,38.8191,59773.0
2024-07-25 11:40:00,40.92,41.21,40.9,41.07,150240.0,38.8665,39.142,38.8475,39.009,150240.0
2024-07-25 11:45:00,41.07,41.11,40.97,41.08,76114.0,39.009,39.047,38.914,39.0185,76114.0
2024-07-25 11:50:00,41.08,41.09,40.91,40.94,109524.0,39.0185,39.028,38.857,38.8855,109524.0
2024-07-25 11:55:00,40.95,41.05,40.82,40.83,159180.0,38.895,38.99,38.7716,38.7811,159180.0
2024-07-25 12:00:00,40.8,40.87,40.65,40.7,70154.0,38.7526,38.8191,38.6101,38.6576,70154.0
2024-07-25 12:05:00,40.7,41.0,40.7,40.82,139308.0,38.6576,38.9425,38.6576,38.7716,139308.0
2024-07-25 12:10:00,40.82,40.83,40.59,40.6,135084.0,38.7716,38.7811,38.5531,38.5626,135084.0
2024-07-25 12:15:00,40.59,40.64,40.52,40.52,123036.0,38.5531,38.6006,38.4866,38.4866,123036.0
2024-07-25 12:20:00,40.52,40.57,40.3,40.31,337995.0,38.4866,38.5341,38.2777,38.2872,337995.0
2024-07-25 12:25:00,40.34,40.45,40.33,40.35,236162.0,38.3156,38.4201,38.3061,38.3251,236162.0
2024-07-25 12:30:00,40.36,40.47,40.28,40.32,165152.0,38.3346,38.4391,38.2587,38.2967,165152.0
2024-07-25 12:35:00,40.31,40.42,40.31,40.38,52940.0,38.2872,38.3916,38.2872,38.3536,52940.0
2024-07-25 12:40:00,40.38,40.39,40.28,40.37,46579.0,38.3536,38.3631,38.2587,38.3441,46579.0
2024-07-25 12:45:00,40.33,40.49,40.3,40.44,74403.0,38.3061,38.4581,38.2777,38.4106,74403.0
2024-07-25 12:50:00,40.44,40.53,40.39,40.5,50351.0,38.4106,38.4961,38.3631,38.4676,50351.0
2024-07-25 12:55:00,40.47,40.5,40.36,40.4,78469.0,38.4391,38.4676,38.3346,38.3726,78469.0
2024-07-25 13:00:00,40.39,40.43,40.17,40.27,121806.0,38.3631,38.4011,38.1542,38.2492,121806.0
2024-07-25 13:05:00,40.29,40.31,40.19,40.21,83982.0,38.2682,38.2872,38.1732,38.1922,83982.0
2024-07-25 13:10:00,40.22,40.38,40.15,40.36,84129.0,38.2017,38.3536,38.1352,38.3346,84129.0
2024-07-25 13:15:00,40.35,40.58,40.35,40.55,87589.0,38.3251,38.5436,38.3251,38.5151,87589.0
2024-07-25 13:20:00,40.55,40.76,40.49,40.73,193183.0,38.5151,38.7146,38.4581,38.6861,193183.0
2024-07-25 13:25:00,40.73,40.74,40.61,40.69,117332.0,38.6861,38.6956,38.5721,38.6481,117332.0
2024-07-25 13:30:00,40.69,40.75,40.65,40.7,75214.0,38.6481,38.7051,38.6101,38.6576,75214.0
2024-07-25 13:35:00,40.69,40.72,40.61,40.62,138851.0,38.6481,38.6766,38.5721,38.5816,138851.0
2024-07-25 13:40:00,40.63,40.65,40.57,40.6,56494.0,38.5911,38.6101,38.5341,38.5626,56494.0
2024-07-25 13:45:00,40.62,40.76,40.59,40.65,36519.0,38.5816,38.7146,38.5531,38.6101,36519.0
2024-07-25 13:50:00,40.66,40.71,40.62,40.66,141238.0,38.6196,38.6671,38.5816,38.6196,141238.0
2024-07-25 13:55:00,40.66,40.71,40.53,40.59,60323.0,38.6196,38.6671,38.4961,38.5531,60323.0
2024-07-25 14:00:00,40.58,40.72,40.58,40.71,55229.0,38.5436,38.6766,38.5436,38.6671,55229.0
2024-07-25 14:05:00,40.75,40.86,40.7,40.86,82801.0,38.7051,38.8096,38.6576,38.8096,82801.0
2024-07-25 14:10:00,40.85,40.89,40.77,40.85,184374.0,38.8001,38.838,38.7241,38.8001,184374.0
2024-07-25 14:15:00,40.84,40.88,40.82,40.85,27885.0,38.7906,38.8285,38.7716,38.8001,27885.0
2024-07-25 14:20:00,40.83,41.0,40.82,41.0,37999.0,38.7811,38.9425,38.7716,38.9425,37999.0
2024-07-25 14:25:00,40.99,40.99,40.83,40.89,32352.0,38.933,38.933,38.7811,38.838,32352.0
2024-07-25 14:30:00,40.87,40.88,40.78,40.79,41429.0,38.8191,38.8285,38.7336,38.7431,41429.0
2024-07-25 14:35:00,40.79,40.98,40.78,40.93,71536.0,38.7431,38.9235,38.7336,38.876,71536.0
2024-07-25 14:40:00,40.91,41.08,40.9,41.03,88780.0,38.857,39.0185,38.8475,38.971,88780.0
2024-07-25 14:45:00,41.04,41.27,41.01,41.27,250232.0,38.9805,39.199,38.952,39.199,250232.0
2024-07-25 14:50:00,41.26,41.33,41.16,41.33,186684.0,39.1895,39.256,39.0945,39.256,186684.0
2024-07-25 14:55:00,41.32,41.34,41.19,41.27,222068.0,39.2465,39.2655,39.123,39.199,222068.0
2024-07-25 15:00:00,41.28,41.28,41.09,41.21,63896.0,39.2085,39.2085,39.028,39.142,63896.0
2024-07-25 15:05:00,41.21,41.21,41.14,41.18,32328.0,39.142,39.142,39.0755,39.1135,32328.0
2024-07-25 15:10:00,41.2,41.29,41.16,41.2,111326.0,39.1325,39.218,39.0945,39.1325,111326.0
2024-07-25 15:15:00,41.21,41.27,41.13,41.16,50790.0,39.142,39.199,39.066,39.0945,50790.0
2024-07-25 15:20:00,41.17,41.19,40.92,40.97,75086.0,39.104,39.123,38.8665,38.914,75086.0
2024-07-25 15:25:00,40.97,40.97,40.79,40.89,89310.0,38.914,38.914,38.7431,38.838,89310.0
2024-07-25 15:30:00,40.89,41.05,40.87,41.05,50060.0,38.838,38.99,38.8191,38.99,50060.0
2024-07-25 15:35:00,40.99,41.26,40.98,41.21,78372.0,38.933,39.1895,38.9235,39.142,78372.0
2024-07-25 15:40:00,41.19,41.32,41.16,41.29,35517.0,39.123,39.2465,39.0945,39.218,35517.0
2024-07-25 15:45:00,41.31,41.5,41.27,41.36,245252.0,39.237,39.4174,39.199,39.2845,245252.0
2024-07-25 15:50:00,41.36,41.76,41.36,41.76,269395.0,39.2845,39.6644,39.2845,39.6644,269395.0
2024-07-25 15:55:00,41.74,41.9,41.68,41.86,346720.0,39.6454,39.7974,39.5884,39.7594,346720.0
2024-07-26 09:30:00,41.11,41.43,41.1,41.41,380143.0,39.047,39.3509,39.0375,39.332,380143.0
2024-07-26 09:35:00,41.4,41.41,41.2,41.25,356634.0,39.3225,39.332,39.1325,39.18,356634.0
2024-07-26 09:40:00,41.26,41.47,41.21,41.22,160336.0,39.1895,39.3889,39.142,39.1515,160336.0
2024-07-26 09:45:00,41.22,41.56,41.19,41.56,234089.0,39.1515,39.4744,39.123,39.4744,234089.0
2024-07-26 09:50:00,41.5,41.52,41.33,41.49,223339.0,39.4174,39.4364,39.256,39.4079,223339.0
2024-07-26 09:55:00,41.48,41.48,41.23,41.25,121893.0,39.3984,39.3984,39.161,39.18,121893.0
2024-07-26 10:00:00,41.26,41.39,41.08,41.35,392715.0,39.1895,39.313,39.0185,39.275,392715.0
2024-07-26 10:05:00,41.35,41.62,41.32,41.56,345141.0,39.275,39.5314,39.2465,39.4744,345141.0
2024-07-26 10:10:00,41.56,41.56,41.27,41.43,339395.0,39.4744,39.4744,39.199,39.3509,339395.0
2024-07-26 10:15:00,41.44,41.54,41.3,41.43,78754.0,39.3604,39.4554,39.2275,39.3509,78754.0
2024-07-26 10:20:00,41.42,41.42,41.17,41.19,51755.0,39.3415,39.3415,39.104,39.123,51755.0
2024-07-26 10:25:00,41.17,41.23,40.99,41.23,279228.0,39.104,39.161,38.933,39.161,279228.0
2024-07-26 10:30:00,41.22,41.54,41.18,41.54,320806.0,39.1515,39.4554,39.1135,39.4554,320806.0
2024-07-26 10:35:00,41.54,41.59,41.4,41.52,118872.0,39.4554,39.5029,39.3225,39.4364,118872.0
2024-07-26 10:40:00,41.53,41.57,41.35,41.52,93683.0,39.4459,39.4839,39.275,39.4364,93683.0
2024-07-26 10:45:00,41.51,41.64,41.46,41.52,108172.0,39.4269,39.5504,39.3794,39.4364,108172.0
2024-07-26 10:50:00,41.53,41.57,41.45,41.52,73292.0,39.4459,39.4839,39.3699,39.4364,73292.0
2024-07-26 10:55:00,41.52,41.54,41.25,41.27,131612.0,39.4364,39.4554,39.18,39.199,131612.0
2024-07-26 11:00:00,41.27,41.31,41.19,41.23,91795.0,39.199,39.237,39.123,39.161,91795.0
2024-07-26 11:05:00,41.19,41.27,41.13,41.19,131652.0,39.123,39.199,39.066,39.123,131652.0
2024-07-26 11:10:00,41.19,41.33,41.18,41.26,66679.0,39.123,39.256,39.1135,39.1895,66679.0
2024-07-26 11:15:00,41.26,41.39,41.25,41.37,94628.0,39.1895,39.313,39.18,39.294,94628.0
2024-07-26 11:20:00,41.37,41.4,41.3,41.3,46185.0,39.294,39.3225,39.2275,39.2275,46185.0
2024-07-26 11:25:00,41.3,41.42,41.24,41.35,192784.0,39.2275,39.3415,39.1705,39.275,192784.0
2024-07-26 11:30:00,41.32,41.32,41.22,41.32,16492.0,39.2465,39.2465,39.1515,39.2465,16492.0
2024-07-26 11:35:00,41.34,41.38,41.18,41.19,81504.0,39.2655,39.3035,39.1135,39.123,81504.0
2024-07-26 11:40:00,41.2,41.22,41.11,41.11,54287.0,39.1325,39.1515,39.047,39.047,54287.0
2024-07-26 11:45:00,41.12,41.12,41.0,41.0,16755.0,39.0565,39.0565,38.9425,38.9425,16755.0
2024-07-26 11:50:00,40.98,41.08,40.98,41.06,34189.0,38.9235,39.0185,38.9235,38.9995,34189.0
2024-07-26 11:55:00,41.06,41.11,41.0,41.01,227598.0,38.9995,39.047,38.9425,38.952,227598.0
2024-07-26 12:00:00,41.01,41.04,40.89,40.89,64021.0,38.952,38.9805,38.838,38.838,64021.0
2024-07-26 12:05:00,40.9,40.91,40.81,40.83,39699.0,38.8475,38.857,38.7621,38.7811,39699.0
2024-07-26 12:10:00,40.81,40.93,40.77,40.9,53999.0,38.7621,38.876,38.7241,38.8475,53999.0
2024-07-26 12:15:00,40.88,40.93,40.84,40.86,16942.0,38.8285,38.876,38.7906,38.8096,16942.0
2024-07-26 12:20:00,40.91,40.91,40.83,40.83,48505.0,38.857,38.857,38.7811,38.7811,48505.0
2024-07-26 12:25:00,40.83,40.84,40.73,40.79,25399.0,38.7811,38.7906,38.6861,38.7431,25399.0
2024-07-26 12:30:00,40.8,40.81,40.68,40.72,16774.0,38.7526,38.7621,38.6386,38.6766,16774.0
2024-07-26 12:35:00,40.73,40.81,40.71,40.78,85249.0,38.6861,38.7621,38.6671,38.7336,85249.0
2024-07-26 12:40:00,40.75,40.75,40.6,40.61,38096.0,38.7051,38.7051,38.5626,38.5721,38096.0
2024-07-26 12:45:00,40.61,40.69,40.56,40.65,110032.0,38.5721,38.6481,38.5246,38.6101,110032.0
2024-07-26 12:50:00,40.64,40.66,40.57,40.59,32468.0,38.6006,38.6196,38.5341,38.5531,32468.0
2024-07-26 12:55:00,40.62,40.65,40.56,40.6,50326.0,38.5816,38.6101,38.5246,38.5626,50326.0
2024-07-26 13:00:00,40.59,40.68,40.55,40.58,61704.0,38.5531,38.6386,38.5151,38.5436,61704.0
2024-07-26 13:05:00,40.57,40.68,40.55,40.68,36165.0,38.5341,38.6386,38.5151,38.6386,36165.0
2024-07-26 13:10:00,40.68,40.68,40.58,40.66,25643.0,38.6386,38.6386,38.5436,38.6196,25643.0
2024-07-26 13:15:00,40.66,40.66,40.57,40.6,14663.0,38.6196,38.6196,38.5341,38.5626,14663.0
2024-07-26 13:20:00,40.59,40.63,40.59,40.61,20193.0,38.5531,38.5911,38.5531,38.5721,20193.0
2024-07-26 13:25:00,40.6,40.62,40.51,40.54,43756.0,38.5626,38.5816,38.4771,38.5056,43756.0
2024-07-26 13:30:00,40.56,40.82,40.53,40.79,111841.0,38.5246,38.7716,38.4961,38.7431,111841.0
2024-07-26 13:35:00,40.83,41.16,40.83,41.14,282753.0,38.7811,39.0945,38.7811,39.0755,282753.0
2024-07-26 13:40:00,41.13,41.16,41.0,41.01,77897.0,39.066,39.0945,38.9425,38.952,77897.0
2024-07-26 13:45:00,40.99,41.05,40.86,41.03,64143.0,38.933,38.99,38.8096,38.971,64143.0
2024-07-26 13:50:00,41.03,41.1,40.94,40.94,37665.0,38.971,39.0375,38.8855,38.8855,37665.0
2024-07-26 13:55:00,40.96,41.01,40.95,40.98,16782.0,38.9045,38.952,38.895,38.9235,16782.0
2024-07-26 14:00:00,40.97,41.0,40.89,40.89,27935.0,38.914,38.9425,38.838,38.838,27935.0
2024-07-26 14:05:00,40.98,41.0,40.9,40.92,27776.0,38.9235,38.9425,38.8475,38.8665,27776.0
2024-07-26 14:10:00,40.92,40.93,40.85,40.88,28475.0,38.8665,38.876,38.8001,38.8285,28475.0
2024-07-26 14:15:00,40.93,41.08,40.88,41.07,28195.0,38.876,39.0185,38.8285,39.009,28195.0
2024-07-26 14:20:00,41.05,41.09,41.0,41.0,41842.0,38.99,39.028,38.9425,38.9425,41842.0
2024-07-26 14:25:00,41.01,41.04,40.94,41.04,34010.0,38.952,38.9805,38.8855,38.9805,34010.0
2024-07-26 14:30:00,41.05,41.07,40.98,40.99,86436.0,38.99,39.009,38.9235,38.933,86436.0
2024-07-26 14:35:00,40.99,41.06,40.95,41.01,21331.0,38.933,38.9995,38.895,38.952,21331.0
2024-07-26 14:40:00,41.03,41.3,41.03,41.1,191725.0,38.971,39.2275,38.971,39.0375,191725.0
2024-07-26 14:45:00,41.1,41.2,41.07,41.09,52840.0,39.0375,39.1325,39.009,39.028,52840.0
2024-07-26 14:50:00,41.08,41.24,41.07,41.23,42125.0,39.0185,39.1705,39.009,39.161,42125.0
2024-07-26 14:55:00,41.23,41.28,41.18,41.25,35273.0,39.161,39.2085,39.1135,39.18,35273.0
2024-07-26 15:00:00,41.26,41.34,41.25,41.31,35102.0,39.1895,39.2655,39.18,39.237,35102.0
2024-07-26 15:05:00,41.33,41.36,41.21,41.22,30264.0,39.256,39.2845,39.142,39.1515,30264.0
2024-07-26 15:10:00,41.24,41.28,41.17,41.24,28454.0,39.1705,39.2085,39.104,39.1705,28454.0
2024-07-26 15:15:00,41.25,41.35,41.21,41.29,50919.0,39.18,39.275,39.142,39.218,50919.0
2024-07-26 15:20:00,41.29,41.31,41.12,41.15,69343.0,39.218,39.237,39.0565,39.085,69343.0
2024-07-26 15:25:00,41.11,41.13,40.99,41.02,78614.0,39.047,39.066,38.933,38.9615,78614.0
2024-07-26 15:30:00,41.03,41.35,41.03,41.33,85399.0,38.971,39.275,38.971,39.256,85399.0
2024-07-26 15:35:00,41.33,41.35,41.21,41.23,50497.0,39.256,39.275,39.142,39.161,50497.0
2024-07-26 15:40:00,41.16,41.22,41.05,41.05,146630.0,39.0945,39.1515,38.99,38.99,146630.0
2024-07-26 15:45:00,41.01,41.1,40.99,41.05,126389.0,38.952,39.0375,38.933,38.99,126389.0
2024-07-26 15:50:00,41.04,41.3,41.0,41.29,166475.0,38.9805,39.2275,38.9425,39.218,166475.0
2024-07-26 15:55:00,41.28,41.36,41.02,41.05,125531.0,39.2085,39.2845,38.9615,38.99,125531.0
2024-07-29 09:30:00,40.6,40.86,40.56,40.69,337709.0,38.5626,38.8096,38.5246,38.6481,337709.0
2024-07-29 09:35:00,40.7,40.73,40.41,40.48,262973.0,38.6576,38.6861,38.3821,38.4486,262973.0
2024-07-29 09:40:00,40.47,40.56,40.35,40.35,146004.0,38.4391,38.5246,38.3251,38.3251,146004.0
2024-07-29 09:45:00,40.34,40.44,40.24,40.38,129749.0,38.3156,38.4106,38.2207,38.3536,129749.0
2024-07-29 09:50:00,40.37,40.54,40.36,40.43,108642.0,38.3441,38.5056,38.3346,38.4011,108642.0
2024-07-29 09:55:00,40.42,40.45,40.28,40.28,120101.0,38.3916,38.4201,38.2587,38.2587,120101.0
2024-07-29 10:00:00,40.27,40.36,40.2,40.29,92897.0,38.2492,38.3346,38.1827,38.2682,92897.0
2024-07-29 10:05:00,40.29,40.51,40.25,40.48,330941.0,38.2682,38.4771,38.2302,38.4486,330941.0
2024-07-29 10:10:00,40.49,40.75,40.48,40.72,236229.0,38.4581,38.7051,38.4486,38.6766,236229.0
2024-07-29 10:15:00,40.71,40.77,40.57,40.62,108121.0,38.6671,38.7241,38.5341,38.5816,108121.0
2024-07-29 10:20:00,40.62,40.63,40.44,40.48,145179.0,38.5816,38.5911,38.4106,38.4486,145179.0
2024-07-29 10:25:00,40.48,40.64,40.48,40.55,133978.0,38.4486,38.6006,38.4486,38.5151,133978.0
2024-07-29 10:30:00,40.55,40.72,40.52,40.67,72705.0,38.5151,38.6766,38.4866,38.6291,72705.0
2024-07-29 10:35:00,40.67,40.68,40.56,40.59,97530.0,38.6291,38.6386,38.5246,38.5531,97530.0
2024-07-29 10:40:00,40.59,40.59,40.46,40.52,42847.0,38.5531,38.5531,38.4296,38.4866,42847.0
2024-07-29 10:45:00,40.51,40.68,40.43,40.68,97603.0,38.4771,38.6386,38.4011,38.6386,97603.0
2024-07-29 10:50:00,40.67,40.77,40.64,40.77,134206.0,38.6291,38.7241,38.6006,38.7241,134206.0
2024-07-29 10:55:00,40.78,40.86,40.73,40.85,80678.0,38.7336,38.8096,38.6861,38.8001,80678.0
2024-07-29 11:00:00,40.87,40.98,40.85,40.91,133743.0,38.8191,38.9235,38.8001,38.857,133743.0
2024-07-29 11:05:00,40.9,41.01,40.82,40.98,101367.0,38.8475,38.952,38.7716,38.9235,101367.0
2024-07-29 11:10:00,40.97,41.12,40.94,41.06,110740.0,38.914,39.0565,38.8855,38.9995,110740.0
2024-07-29 11:15:00,41.06,41.15,41.05,41.13,76839.0,38.9995,39.085,38.99,39.066,76839.0
2024-07-29 11:20:00,41.12,41.17,41.06,41.12,88864.0,39.0565,39.104,38.9995,39.0565,88864.0
2024-07-29 11:25:00,41.09,41.12,40.98,41.0,64130.0,39.028,39.0565,38.9235,38.9425,64130.0
2024-07-29 11:30:00,41.0,41.31,41.0,41.27,143751.0,38.9425,39.237,38.9425,39.199,143751.0
2024-07-29 11:35:00,41.27,41.27,41.11,41.15,68697.0,39.199,39.199,39.047,39.085,68697.0
2024-07-29 11:40:00,41.16,41.17,41.06,41.09,38309.0,39.0945,39.104,38.9995,39.028,38309.0
2024-07-29 11:45:00,41.09,41.09,40.84,40.85,95779.0,39.028,39.028,38.7906,38.8001,95779.0
2024-07-29 11:50:00,40.82,40.85,40.75,40.78,83100.0,38.7716,38.8001,38.7051,38.7336,83100.0
2024-07-29 11:55:00,40.77,40.77,40.65,40.68,138592.0,38.7241,38.7241,38.6101,38.6386,138592.0
2024-07-29 12:00:00,40.69,40.69,40.58,40.62,61203.0,38.6481,38.6481,38.5436,38.5816,61203.0
2024-07-29 12:05:00,40.6,40.6,40.49,40.54,85009.0,38.5626,38.5626,38.4581,38.5056,85009.0
2024-07-29 12:10:00,40.54,40.55,40.45,40.46,32880.0,38.5056,38.5151,38.4201,38.4296,32880.0
2024-07-29 12:15:00,40.46,40.51,40.38,40.39,74108.0,38.4296,38.4771,38.3536,38.3631,74108.0
2024-07-29 12:20:00,40.4,40.42,40.37,40.42,58250.0,38.3726,38.3916,38.3441,38.3916,58250.0
2024-07-29 12:25:00,40.45,40.54,40.44,40.52,147349.0,38.4201,38.5056,38.4106,38.4866,147349.0
2024-07-29 12:30:00,40.52,40.54,40.42,40.48,74397.0,38.4866,38.5056,38.3916,38.4486,74397.0
2024-07-29 12:35:00,40.49,40.5,40.42,40.43,19898.0,38.4581,38.4676,38.3916,38.4011,19898.0
2024-07-29 12:40:00,40.43,40.48,40.37,40.45,60274.0,38.4011,38.4486,38.3441,38.4201,60274.0
2024-07-29 12:45:00,40.46,40.47,40.4,40.44,13500.0,38.4296,38.4391,38.3726,38.4106,13500.0
2024-07-29 12:50:00,40.43,40.56,40.42,40.42,37245.0,38.4011,38.5246,38.3916,38.3916,37245.0
2024-07-29 12:55:00,40.43,40.51,40.4,40.51,12588.0,38.4011,38.4771,38.3726,38.4771,12588.0
2024-07-29 13:00:00,40.52,40.52,40.43,40.47,16703.0,38.4866,38.4866,38.4011,38.4391,16703.0
2024-07-29 13:05:00,40.5,40.5,40.43,40.46,13700.0,38.4676,38.4676,38.4011,38.4296,13700.0
2024-07-29 13:10:00,40.45,40.45,40.32,40.41,19617.0,38.4201,38.4201,38.2967,38.3821,19617.0
2024-07-29 13:15:00,40.38,40.52,40.38,40.45,51221.0,38.3536,38.4866,38.3536,38.4201,51221.0
2024-07-29 13:20:00,40.46,40.53,40.46,40.5,12936.0,38.4296,38.4961,38.4296,38.4676,12936.0
2024-07-29 13:25:00,40.52,40.7,40.51,40.7,71247.0,38.4866,38.6576,38.4771,38.6576,71247.0
2024-07-29 13:30:00,40.7,40.76,40.65,40.68,94809.0,38.6576,38.7146,38.6101,38.6386,94809.0
2024-07-29 13:35:00,40.66,40.67,40.58,40.58,64047.0,38.6196,38.6291,38.5436,38.5436,64047.0
2024-07-29 13:40:00,40.56,40.65,40.54,40.64,227756.0,38.5246,38.6101,38.5056,38.6006,227756.0
2024-07-29 13:45:00,40.63,40.66,40.6,40.65,39208.0,38.5911,38.6196,38.5626,38.6101,39208.0
2024-07-29 13:50:00,40.66,40.69,40.61,40.69,22124.0,38.6196,38.6481,38.5721,38.6481,22124.0
2024-07-29 13:55:00,40.7,40.73,40.64,40.72,64931.0,38.6576,38.6861,38.6006,38.6766,64931.0
2024-07-29 14:00:00,40.72,40.84,40.72,40.8,106598.0,38.6766,38.7906,38.6766,38.7526,106598.0
2024-07-29 14:05:00,40.8,40.88,40.75,40.84,37382.0,38.7526,38.8285,38.7051,38.7906,37382.0
2024-07-29 14:10:00,40.82,40.89,40.78,40.81,36968.0,38.7716,38.838,38.7336,38.7621,36968.0
2024-07-29 14:15:00,40.81,40.89,40.79,40.81,71514.0,38.7621,38.838,38.7431,38.7621,71514.0
2024-07-29 14:20:00,40.81,40.88,40.77,40.86,23754.0,38.7621,38.8285,38.7241,38.8096,23754.0
2024-07-29 14:25:00,40.86,40.88,40.84,40.88,4600.0,38.8096,38.8285,38.7906,38.8285,4600.0
2024-07-29 14:30:00,40.91,40.98,40.89,40.92,33808.0,38.857,38.9235,38.838,38.8665,33808.0
2024-07-29 14:35:00,40.92,41.0,40.92,41.0,29897.0,38.8665,38.9425,38.8665,38.9425,29897.0
2024-07-29 14:40:00,40.97,40.97,40.86,40.92,48992.0,38.914,38.914,38.8096,38.8665,48992.0
2024-07-29 14:45:00,40.91,41.0,40.9,40.96,23738.0,38.857,38.9425,38.8475,38.9045,23738.0
2024-07-29 14:50:00,40.95,40.99,40.94,40.96,29368.0,38.895,38.933,38.8855,38.9045,29368.0
2024-07-29 14:55:00,40.96,40.97,40.84,40.86,41228.0,38.9045,38.914,38.7906,38.8096,41228.0
2024-07-29 15:00:00,40.88,40.93,40.78,40.81,235579.0,38.8285,38.876,38.7336,38.7621,235579.0
2024-07-29 15:05:00,40.8,40.87,40.77,40.87,23224.0,38.7526,38.8191,38.7241,38.8191,23224.0
2024-07-29 15:10:00,40.83,40.83,40.79,40.81,8809.0,38.7811,38.7811,38.7431,38.7621,8809.0
2024-07-29 15:15:00,40.8,40.89,40.8,40.82,54264.0,38.7526,38.838,38.7526,38.7716,54264.0
2024-07-29 15:20:00,40.82,40.85,40.74,40.76,40011.0,38.7716,38.8001,38.6956,38.7146,40011.0
2024-07-29 15:25:00,40.76,40.82,40.74,40.79,21201.0,38.7146,38.7716,38.6956,38.7431,21201.0
2024-07-29 15:30:00,40.78,40.8,40.74,40.74,28868.0,38.7336,38.7526,38.6956,38.6956,28868.0
2024-07-29 15:35:00,40.75,40.76,40.69,40.73,35559.0,38.7051,38.7146,38.6481,38.6861,35559.0
2024-07-29 15:40:00,40.7,40.72,40.68,40.7,17984.0,38.6576,38.6766,38.6386,38.6576,17984.0
2024-07-29 15:45:00,40.7,40.78,40.67,40.78,40934.0,38.6576,38.7336,38.6291,38.7336,40934.0
2024-07-29 15:50:00,40.76,40.88,40.73,40.86,336684.0,38.7146,38.8285,38.6861,38.8096,336684.0
2024-07-29 15:55:00,40.86,40.96,40.82,40.91,141814.0,38.8096,38.9045,38.7716,38.857,141814.0
2024-07-30 09:30:00,40.59,40.71,40.55,40.64,273844.0,38.5531,38.6671,38.5151,38.6006,273844.0
2024-07-30 09:35:00,40.62,40.62,40.52,40.59,115137.0,38.5816,38.5816,38.4866,38.5531,115137.0
2024-07-30 09:40:00,40.59,40.72,40.46,40.71,142412.0,38.5531,38.6766,38.4296,38.6671,142412.0
2024-07-30 09:45:00,40.7,40.82,40.68,40.75,157348.0,38.6576,38.7716,38.6386,38.7051,157348.0
2024-07-30 09:50:00,40.75,40.87,40.75,40.84,134576.0,38.7051,38.8191,38.7051,38.7906,134576.0
2024-07-30 09:55:00,40.84,40.93,40.81,40.86,110631.0,38.7906,38.876,38.7621,38.8096,110631.0
2024-07-30 10:00:00,40.85,41.12,40.81,40.99,186783.0,38.8001,39.0565,38.7621,38.933,186783.0
2024-07-30 10:05:00,40.98,40.98,40.79,40.86,228089.0,38.9235,38.9235,38.7431,38.8096,228089.0
2024-07-30 10:10:00,40.87,40.98,40.86,40.89,172230.0,38.8191,38.9235,38.8096,38.838,172230.0
2024-07-30 10:15:00,40.87,40.99,40.77,40.93,185986.0,38.8191,38.933,38.7241,38.876,185986.0
2024-07-30 10:20:00,40.92,41.08,40.9,41.02,129203.0,38.8665,39.0185,38.8475,38.9615,129203.0
2024-07-30 10:25:00,41.01,41.14,40.98,41.1,169937.0,38.952,39.0755,38.9235,39.0375,169937.0
2024-07-30 10:30:00,41.1,41.2,41.06,41.17,94429.0,39.0375,39.1325,38.9995,39.104,94429.0
2024-07-30 10:35:00,41.16,41.35,41.16,41.23,94093.0,39.0945,39.275,39.0945,39.161,94093.0
2024-07-30 10:40:00,41.23,41.31,41.19,41.23,95212.0,39.161,39.237,39.123,39.161,95212.0
2024-07-30 10:45:00,41.23,41.27,41.14,41.25,29949.0,39.161,39.199,39.0755,39.18,29949.0
2024-07-30 10:50:00,41.23,41.32,41.16,41.25,50236.0,39.161,39.2465,39.0945,39.18,50236.0
2024-07-30 10:55:00,41.25,41.38,41.21,41.36,117343.0,39.18,39.3035,39.142,39.2845,117343.0
2024-07-30 11:00:00,41.36,41.77,41.32,41.75,391680.0,39.2845,39.6739,39.2465,39.6549,391680.0
2024-07-30 11:05:00,41.75,41.91,41.74,41.81,388164.0,39.6549,39.8069,39.6454,39.7119,388164.0
2024-07-30 11:10:00,41.81,41.85,41.66,41.8,205631.0,39.7119,39.7499,39.5694,39.7024,205631.0
2024-07-30 11:15:00,41.78,41.82,41.68,41.7,156303.0,39.6834,39.7214,39.5884,39.6074,156303.0
2024-07-30 11:20:00,41.69,41.75,41.65,41.68,80498.0,39.5979,39.6549,39.5599,39.5884,80498.0
2024-07-30 11:25:00,41.68,41.71,41.64,41.71,65303.0,39.5884,39.6169,39.5504,39.6169,65303.0
2024-07-30 11:30:00,41.72,41.82,41.67,41.78,91465.0,39.6264,39.7214,39.5789,39.6834,91465.0
2024-07-30 11:35:00,41.79,42.02,41.75,42.01,288453.0,39.6929,39.9113,39.6549,39.9018,288453.0
2024-07-30 11:40:00,42.01,42.12,41.98,42.04,190311.0,39.9018,40.0063,39.8733,39.9303,190311.0
2024-07-30 11:45:00,42.05,42.11,41.99,42.07,73610.0,39.9398,39.9968,39.8828,39.9588,73610.0
2024-07-30 11:50:00,42.08,42.1,42.02,42.02,52055.0,39.9683,39.9873,39.9113,39.9113,52055.0
2024-07-30 11:55:00,42.02,42.11,42.0,42.11,28670.0,39.9113,39.9968,39.8923,39.9968,28670.0
2024-07-30 12:00:00,42.09,42.11,42.0,42.08,57017.0,39.9778,39.9968,39.8923,39.9683,57017.0
2024-07-30 12:05:00,42.06,42.09,41.93,41.95,65473.0,39.9493,39.9778,39.8259,39.8449,65473.0
2024-07-30 12:10:00,41.94,42.04,41.93,42.0,94879.0,39.8354,39.9303,39.8259,39.8923,94879.0
2024-07-30 12:15:00,42.0,42.06,41.97,42.0,57317.0,39.8923,39.9493,39.8639,39.8923,57317.0
2024-07-30 12:20:00,41.99,42.19,41.99,42.19,145561.0,39.8828,40.0728,39.8828,40.0728,145561.0
2024-07-30 12:25:00,42.19,42.2,42.07,42.08,60868.0,40.0728,40.0823,39.9588,39.9683,60868.0
2024-07-30 12:30:00,42.09,42.19,42.09,42.17,60893.0,39.9778,40.0728,39.9778,40.0538,60893.0
2024-07-30 12:35:00,42.17,42.22,42.04,42.06,135933.0,40.0538,40.1013,39.9303,39.9493,135933.0
2024-07-30 12:40:00,42.07,42.12,42.03,42.12,49961.0,39.9588,40.0063,39.9208,40.0063,49961.0
2024-07-30 12:45:00,42.1,42.25,42.1,42.24,91824.0,39.9873,40.1298,39.9873,40.1203,91824.0
2024-07-30 12:50:00,42.23,42.48,42.19,42.47,100168.0,40.1108,40.3483,40.0728,40.3388,100168.0
2024-07-30 12:55:00,42.46,42.61,42.44,42.6,230948.0,40.3293,40.4717,40.3103,40.4622,230948.0
2024-07-30 13:00:00,42.59,42.64,42.51,42.55,108359.0,40.4527,40.5002,40.3768,40.4147,108359.0
2024-07-30 13:05:00,42.56,42.59,42.43,42.43,97456.0,40.4242,40.4527,40.3008,40.3008,97456.0
2024-07-30 13:10:00,42.41,42.45,42.31,42.32,192045.0,40.2818,40.3198,40.1868,40.1963,192045.0
2024-07-30 13:15:00,42.32,42.37,42.28,42.3,73700.0,40.1963,40.2438,40.1583,40.1773,73700.0
2024-07-30 13:20:00,42.29,42.31,42.21,42.27,108786.0,40.1678,40.1868,40.0918,40.1488,108786.0
2024-07-30 13:25:00,42.26,42.34,42.2,42.21,69164.0,40.1393,40.2153,40.0823,40.0918,69164.0
2024-07-30 13:30:00,42.2,42.28,42.2,42.2,34520.0,40.0823,40.1583,40.0823,40.0823,34520.0
2024-07-30 13:35:00,42.21,42.24,42.06,42.09,141307.0,40.0918,40.1203,39.9493,39.9778,141307.0
2024-07-30 13:40:00,42.09,42.17,42.05,42.05,175594.0,39.9778,40.0538,39.9398,39.9398,175594.0
2024-07-30 13:45:00,42.06,42.11,42.03,42.03,51143.0,39.9493,39.9968,39.9208,39.9208,51143.0
2024-07-30 13:50:00,42.03,42.13,42.02,42.1,38610.0,39.9208,40.0158,39.9113,39.9873,38610.0
2024-07-30 13:55:00,42.11,42.13,42.06,42.07,43380.0,39.9968,40.0158,39.9493,39.9588,43380.0
2024-07-30 14:00:00,42.07,42.14,42.01,42.11,39822.0,39.9588,40.0253,39.9018,39.9968,39822.0
2024-07-30 14:05:00,42.1,42.1,42.01,42.03,37875.0,39.9873,39.9873,39.9018,39.9208,37875.0
2024-07-30 14:10:00,42.02,42.03,41.96,41.98,36037.0,39.9113,39.9208,39.8544,39.8733,36037.0
2024-07-30 14:15:00,41.98,41.98,41.87,41.88,72371.0,39.8733,39.8733,39.7689,39.7784,72371.0
2024-07-30 14:20:00,41.88,41.94,41.81,41.87,54607.0,39.7784,39.8354,39.7119,39.7689,54607.0
2024-07-30 14:25:00,41.85,42.0,41.83,41.93,79061.0,39.7499,39.8923,39.7309,39.8259,79061.0
2024-07-30 14:30:00,41.93,41.98,41.89,41.94,20816.0,39.8259,39.8733,39.7879,39.8354,20816.0
2024-07-30 14:35:00,41.95,41.96,41.84,41.86,49156.0,39.8449,39.8544,39.7404,39.7594,49156.0
2024-07-30 14:40:00,41.88,41.91,41.86,41.89,21821.0,39.7784,39.8069,39.7594,39.7879,21821.0
2024-07-30 14:45:00,41.88,42.06,41.88,42.03,64054.0,39.7784,39.9493,39.7784,39.9208,64054.0
2024-07-30 14:50:00,42.02,42.04,41.94,42.0,32440.0,39.9113,39.9303,39.8354,39.8923,32440.0
2024-07-30 14:55:00,41.99,42.08,41.99,42.02,42084.0,39.8828,39.9683,39.8828,39.9113,42084.0
2024-07-30 15:00:00,42.02,42.15,42.02,42.09,95546.0,39.9113,40.0348,39.9113,39.9778,95546.0
2024-07-30 15:05:00,42.08,42.12,42.01,42.12,33315.0,39.9683,40.0063,39.9018,40.0063,33315.0
2024-07-30 15:10:00,42.12,42.2,42.06,42.18,75210.0,40.0063,40.0823,39.9493,40.0633,75210.0
2024-07-30 15:15:00,42.18,42.18,42.05,42.07,57700.0,40.0633,40.0633,39.9398,39.9588,57700.0
2024-07-30 15:20:00,42.06,42.1,42.02,42.05,40171.0,39.9493,39.9873,39.9113,39.9398,40171.0
2024-07-30 15:25:00,42.05,42.11,42.02,42.08,39790.0,39.9398,39.9968,39.9113,39.9683,39790.0
2024-07-30 15:30:00,42.09,42.17,42.07,42.11,65465.0,39.9778,40.0538,39.9588,39.9968,65465.0
2024-07-30 15:35:00,42.12,42.18,42.06,42.16,46237.0,40.0063,40.0633,39.9493,40.0443,46237.0
2024-07-30 15:40:00,42.15,42.22,42.05,42.05,167271.0,40.0348,40.1013,39.9398,39.9398,167271.0
2024-07-30 15:45:00,42.04,42.11,41.75,41.8,412884.0,39.9303,39.9968,39.6549,39.7024,412884.0
2024-07-30 15:50:00,41.82,41.96,41.78,41.9,204161.0,39.7214,39.8544,39.6834,39.7974,204161.0
2024-07-30 15:55:00,41.92,42.11,41.8,42.06,228443.0,39.8164,39.9968,39.7024,39.9493,228443.0
2024-07-31 09:30:00,40.17,40.42,40.08,40.42,584273.0,38.1542,38.3916,38.0687,38.3916,584273.0
2024-07-31 09:35:00,40.42,40.42,40.19,40.2,293461.0,38.3916,38.3916,38.1732,38.1827,293461.0
2024-07-31 09:40:00,40.2,40.37,39.98,40.35,214130.0,38.1827,38.3441,37.9737,38.3251,214130.0
2024-07-31 09:45:00,40.34,40.34,40.13,40.2,406688.0,38.3156,38.3156,38.1162,38.1827,406688.0
2024-07-31 09:50:00,40.2,40.25,40.11,40.13,160893.0,38.1827,38.2302,38.0972,38.1162,160893.0
2024-07-31 09:55:00,40.13,40.15,40.01,40.07,210376.0,38.1162,38.1352,38.0022,38.0592,210376.0
2024-07-31 10:00:00,40.06,40.15,39.92,40.0,143723.0,38.0497,38.1352,37.9167,37.9927,143723.0
2024-07-31 10:05:00,40.01,40.01,39.83,39.84,305399.0,38.0022,38.0022,37.8312,37.8407,305399.0
2024-07-31 10:10:00,39.83,39.97,39.81,39.92,281507.0,37.8312,37.9642,37.8122,37.9167,281507.0
2024-07-31 10:15:00,39.92,39.96,39.73,39.73,218015.0,37.9167,37.9547,37.7363,37.7363,218015.0
2024-07-31 10:20:00,39.73,39.87,39.72,39.81,240971.0,37.7363,37.8692,37.7268,37.8122,240971.0
2024-07-31 10:25:00,39.81,39.92,39.79,39.86,227639.0,37.8122,37.9167,37.7932,37.8597,227639.0
2024-07-31 10:30:00,39.85,39.85,39.68,39.71,263055.0,37.8502,37.8502,37.6888,37.7173,263055.0
2024-07-31 10:35:00,39.71,39.72,39.63,39.64,220779.0,37.7173,37.7268,37.6413,37.6508,220779.0
2024-07-31 10:40:00,39.64,39.82,39.63,39.81,168980.0,37.6508,37.8217,37.6413,37.8122,168980.0
2024-07-31 10:45:00,39.81,39.85,39.73,39.84,96131.0,37.8122,37.8502,37.7363,37.8407,96131.0
2024-07-31 10:50:00,39.83,39.98,39.82,39.95,205786.0,37.8312,37.9737,37.8217,37.9452,205786.0
2024-07-31 10:55:00,39.96,39.96,39.79,39.81,127471.0,37.9547,37.9547,37.7932,37.8122,127471.0
2024-07-31 11:00:00,39.81,39.85,39.76,39.78,146345.0,37.8122,37.8502,37.7648,37.7837,146345.0
2024-07-31 11:05:00,39.78,39.81,39.72,39.75,100992.0,37.7837,37.8122,37.7268,37.7553,100992.0
2024-07-31 11:10:00,39.74,39.78,39.7,39.7,117790.0,37.7458,37.7837,37.7078,37.7078,117790.0
2024-07-31 11:15:00,39.69,39.72,39.65,39.66,126774.0,37.6983,37.7268,37.6603,37.6698,126774.0
2024-07-31 11:20:00,39.66,39.78,39.66,39.74,118454.0,37.6698,37.7837,37.6698,37.7458,118454.0
2024-07-31 11:25:00,39.71,39.71,39.63,39.64,98689.0,37.7173,37.7173,37.6413,37.6508,98689.0
2024-07-31 11:30:00,39.62,39.66,39.53,39.57,196995.0,37.6318,37.6698,37.5463,37.5843,196995.0
2024-07-31 11:35:00,39.57,39.69,39.56,39.67,124167.0,37.5843,37.6983,37.5748,37.6793,124167.0
2024-07-31 11:40:00,39.67,39.73,39.6,39.67,54862.0,37.6793,37.7363,37.6128,37.6793,54862.0
2024-07-31 11:45:00,39.66,39.71,39.64,39.65,42241.0,37.6698,37.7173,37.6508,37.6603,42241.0
2024-07-31 11:50:00,39.65,39.76,39.65,39.73,62805.0,37.6603,37.7648,37.6603,37.7363,62805.0
2024-07-31 11:55:00,39.74,39.8,39.71,39.72,69145.0,37.7458,37.8027,37.7173,37.7268,69145.0
2024-07-31 12:00:00,39.73,39.76,39.66,39.75,32976.0,37.7363,37.7648,37.6698,37.7553,32976.0
2024-07-31 12:05:00,39.76,39.8,39.72,39.75,39039.0,37.7648,37.8027,37.7268,37.7553,39039.0
2024-07-31 12:10:00,39.75,39.76,39.66,39.66,41935.0,37.7553,37.7648,37.6698,37.6698,41935.0
2024-07-31 12:15:00,39.67,39.71,39.63,39.7,24970.0,37.6793,37.7173,37.6413,37.7078,24970.0
2024-07-31 12:20:00,39.69,39.75,39.68,39.75,24545.0,37.6983,37.7553,37.6888,37.7553,24545.0
2024-07-31 12:25:00,39.76,39.86,39.76,39.81,40651.0,37.7648,37.8597,37.7648,37.8122,40651.0
2024-07-31 12:30:00,39.82,39.87,39.77,39.78,33034.0,37.8217,37.8692,37.7743,37.7837,33034.0
2024-07-31 12:35:00,39.78,39.89,39.78,39.87,35286.0,37.7837,37.8882,37.7837,37.8692,35286.0
2024-07-31 12:40:00,39.87,39.91,39.83,39.84,69515.0,37.8692,37.9072,37.8312,37.8407,69515.0
2024-07-31 12:45:00,39.84,39.85,39.79,39.82,141077.0,37.8407,37.8502,37.7932,37.8217,141077.0
2024-07-31 12:50:00,39.82,39.89,39.79,39.87,64626.0,37.8217,37.8882,37.7932,37.8692,64626.0
2024-07-31 12:55:00,39.87,39.92,39.83,39.9,38451.0,37.8692,37.9167,37.8312,37.8977,38451.0
2024-07-31 13:00:00,39.9,39.93,39.81,39.82,71498.0,37.8977,37.9262,37.8122,37.8217,71498.0
2024-07-31 13:05:00,39.81,39.82,39.72,39.78,74586.0,37.8122,37.8217,37.7268,37.7837,74586.0
2024-07-31 13:10:00,39.78,39.79,39.72,39.72,93190.0,37.7837,37.7932,37.7268,37.7268,93190.0
2024-07-31 13:15:00,39.72,39.75,39.68,39.71,119164.0,37.7268,37.7553,37.6888,37.7173,119164.0
2024-07-31 13:20:00,39.71,39.82,39.7,39.82,199337.0,37.7173,37.8217,37.7078,37.8217,199337.0
2024-07-31 13:25:00,39.82,39.93,39.81,39.85,123127.0,37.8217,37.9262,37.8122,37.8502,123127.0
2024-07-31 13:30:00,39.85,40.14,39.85,40.12,161409.0,37.8502,38.1257,37.8502,38.1067,161409.0
2024-07-31 13:35:00,40.12,40.12,40.04,40.07,51840.0,38.1067,38.1067,38.0307,38.0592,51840.0
2024-07-31 13:40:00,40.08,40.27,40.01,40.06,230752.0,38.0687,38.2492,38.0022,38.0497,230752.0
2024-07-31 13:45:00,40.07,40.1,39.94,39.94,43167.0,38.0592,38.0877,37.9357,37.9357,43167.0
2024-07-31 13:50:00,39.95,39.95,39.82,39.84,42750.0,37.9452,37.9452,37.8217,37.8407,42750.0
2024-07-31 13:55:00,39.86,39.96,39.85,39.91,32877.0,37.8597,37.9547,37.8502,37.9072,32877.0
2024-07-31 14:00:00,39.83,40.05,39.83,39.9,171925.0,37.8312,38.0402,37.8312,37.8977,171925.0
2024-07-31 14:05:00,39.9,39.9,39.73,39.85,69130.0,37.8977,37.8977,37.7363,37.8502,69130.0
2024-07-31 14:10:00,39.83,39.86,39.77,39.81,18579.0,37.8312,37.8597,37.7743,37.8122,18579.0
2024-07-31 14:15:00,39.79,39.82,39.71,39.71,16791.0,37.7932,37.8217,37.7173,37.7173,16791.0
2024-07-31 14:20:00,39.71,39.77,39.68,39.68,32140.0,37.7173,37.7743,37.6888,37.6888,32140.0
2024-07-31 14:25:00,39.69,39.72,39.66,39.69,13650.0,37.6983,37.7268,37.6698,37.6983,13650.0
2024-07-31 14:30:00,39.7,39.7,39.46,39.55,75230.0,37.7078,37.7078,37.4798,37.5653,75230.0
2024-07-31 14:35:00,39.57,39.83,39.57,39.65,116730.0,37.5843,37.8312,37.5843,37.6603,116730.0
2024-07-31 14:40:00,39.59,39.65,39.41,39.41,43216.0,37.6033,37.6603,37.4323,37.4323,43216.0
2024-07-31 14:45:00,39.45,39.49,39.3,39.3,100771.0,37.4703,37.5083,37.3278,37.3278,100771.0
2024-07-31 14:50:00,39.3,39.39,39.27,39.33,43815.0,37.3278,37.4133,37.2993,37.3563,43815.0
2024-07-31 14:55:00,39.36,39.44,39.31,39.32,25804.0,37.3848,37.4608,37.3373,37.3468,25804.0
2024-07-31 15:00:00,39.33,39.49,39.26,39.48,43604.0,37.3563,37.5083,37.2898,37.4988,43604.0
2024-07-31 15:05:00,39.49,39.5,39.32,39.44,35113.0,37.5083,37.5178,37.3468,37.4608,35113.0
2024-07-31 15:10:00,39.42,39.47,39.33,39.43,51011.0,37.4418,37.4893,37.3563,37.4513,51011.0
2024-07-31 15:15:00,39.42,39.7,39.29,39.67,196275.0,37.4418,37.7078,37.3183,37.6793,196275.0
2024-07-31 15:20:00,39.67,39.74,39.47,39.74,257720.0,37.6793,37.7458,37.4893,37.7458,257720.0
2024-07-31 15:25:00,39.74,39.95,39.64,39.86,195120.0,37.7458,37.9452,37.6508,37.8597,195120.0
2024-07-31 15:30:00,39.85,39.92,39.64,39.71,223241.0,37.8502,37.9167,37.6508,37.7173,223241.0
2024-07-31 15:35:00,39.71,39.71,39.53,39.6,91349.0,37.7173,37.7173,37.5463,37.6128,91349.0
2024-07-31 15:40:00,39.61,39.61,39.35,39.37,146468.0,37.6223,37.6223,37.3753,37.3943,146468.0
2024-07-31 15:45:00,39.4,39.59,39.33,39.52,153318.0,37.4228,37.6033,37.3563,37.5368,153318.0
2024-07-31 15:50:00,39.53,39.79,39.41,39.54,759455.0,37.5463,37.7932,37.4323,37.5558,759455.0
2024-07-31 15:55:00,39.54,39.67,39.45,39.59,836249.0,37.5558,37.6793,37.4703,37.6033,836249.0
2024-08-01 09:30:00,39.47,39.51,39.33,39.37,489723.0,37.4893,37.5273,37.3563,37.3943,489723.0
2024-08-01 09:35:00,39.34,39.55,39.31,39.32,283663.0,37.3658,37.5653,37.3373,37.3468,283663.0
2024-08-01 09:40:00,39.33,39.34,39.02,39.04,306227.0,37.3563,37.3658,37.0619,37.0809,306227.0
2024-08-01 09:45:00,39.04,39.07,38.91,38.97,198171.0,37.0809,37.1094,36.9574,37.0144,198171.0
2024-08-01 09:50:00,38.96,39.16,38.96,39.04,166387.0,37.0049,37.1949,37.0049,37.0809,166387.0
2024-08-01 09:55:00,39.04,39.04,38.84,38.98,88142.0,37.0809,37.0809,36.8909,37.0239,88142.0
2024-08-01 10:00:00,38.99,39.15,38.92,39.15,277504.0,37.0334,37.1854,36.9669,37.1854,277504.0
2024-08-01 10:05:00,39.14,39.38,39.11,39.3,325141.0,37.1759,37.4038,37.1474,37.3278,325141.0
2024-08-01 10:10:00,39.3,39.34,39.11,39.24,99462.0,37.3278,37.3658,37.1474,37.2708,99462.0
2024-08-01 10:15:00,39.26,39.45,39.24,39.41,111444.0,37.2898,37.4703,37.2708,37.4323,111444.0
2024-08-01 10:20:00,39.42,39.72,39.37,39.57,194816.0,37.4418,37.7268,37.3943,37.5843,194816.0
2024-08-01 10:25:00,39.55,39.79,39.52,39.79,276882.0,37.5653,37.7932,37.5368,37.7932,276882.0
2024-08-01 10:30:00,39.78,39.89,39.69,39.72,246413.0,37.7837,37.8882,37.6983,37.7268,246413.0
2024-08-01 10:35:00,39.72,39.94,39.72,39.82,321803.0,37.7268,37.9357,37.7268,37.8217,321803.0
2024-08-01 10:40:00,39.83,40.01,39.8,39.98,249544.0,37.8312,38.0022,37.8027,37.9737,249544.0
2024-08-01 10:45:00,39.98,40.26,39.98,40.23,198677.0,37.9737,38.2397,37.9737,38.2112,198677.0
2024-08-01 10:50:00,40.23,40.24,40.03,40.11,315758.0,38.2112,38.2207,38.0212,38.0972,315758.0
2024-08-01 10:55:00,40.12,40.24,40.05,40.22,57416.0,38.1067,38.2207,38.0402,38.2017,57416.0
2024-08-01 11:00:00,40.21,40.49,40.16,40.48,132594.0,38.1922,38.4581,38.1447,38.4486,132594.0
2024-08-01 11:05:00,40.49,40.57,40.39,40.54,245724.0,38.4581,38.5341,38.3631,38.5056,245724.0
2024-08-01 11:10:00,40.54,40.56,40.41,40.48,174486.0,38.5056,38.5246,38.3821,38.4486,174486.0
2024-08-01 11:15:00,40.48,40.49,40.33,40.41,158934.0,38.4486,38.4581,38.3061,38.3821,158934.0
2024-08-01 11:20:00,40.41,40.55,40.35,40.46,138702.0,38.3821,38.5151,38.3251,38.4296,138702.0
2024-08-01 11:25:00,40.46,40.56,40.37,40.52,50996.0,38.4296,38.5246,38.3441,38.4866,50996.0
2024-08-01 11:30:00,40.52,40.64,40.46,40.6,237135.0,38.4866,38.6006,38.4296,38.5626,237135.0
2024-08-01 11:35:00,40.6,40.71,40.59,40.7,167597.0,38.5626,38.6671,38.5531,38.6576,167597.0
2024-08-01 11:40:00,40.71,40.96,40.71,40.94,180471.0,38.6671,38.9045,38.6671,38.8855,180471.0
2024-08-01 11:45:00,40.94,41.0,40.87,40.89,137605.0,38.8855,38.9425,38.8191,38.838,137605.0
2024-08-01 11:50:00,40.9,40.92,40.76,40.86,62786.0,38.8475,38.8665,38.7146,38.8096,62786.0
2024-08-01 11:55:00,40.86,40.95,40.76,40.94,72939.0,38.8096,38.895,38.7146,38.8855,72939.0
2024-08-01 12:00:00,40.93,40.96,40.77,40.8,83426.0,38.876,38.9045,38.7241,38.7526,83426.0
2024-08-01 12:05:00,40.8,40.85,40.64,40.74,161789.0,38.7526,38.8001,38.6006,38.6956,161789.0
2024-08-01 12:10:00,40.74,40.8,40.7,40.7,85638.0,38.6956,38.7526,38.6576,38.6576,85638.0
2024-08-01 12:15:00,40.71,40.85,40.63,40.84,124906.0,38.6671,38.8001,38.5911,38.7906,124906.0
2024-08-01 12:20:00,40.83,41.08,40.8,41.07,248907.0,38.7811,39.0185,38.7526,39.009,248907.0
2024-08-01 12:25:00,41.07,41.11,40.95,40.98,164367.0,39.009,39.047,38.895,38.9235,164367.0
2024-08-01 12:30:00,40.98,41.09,40.97,41.09,111910.0,38.9235,39.028,38.914,39.028,111910.0
2024-08-01 12:35:00,41.09,41.2,40.99,41.2,80221.0,39.028,39.1325,38.933,39.1325,80221.0
2024-08-01 12:40:00,41.19,41.28,41.14,41.15,92761.0,39.123,39.2085,39.0755,39.085,92761.0
2024-08-01 12:45:00,41.16,41.19,41.09,41.11,41413.0,39.0945,39.123,39.028,39.047,41413.0
2024-08-01 12:50:00,41.12,41.29,41.12,41.15,70298.0,39.0565,39.218,39.0565,39.085,70298.0
2024-08-01 12:55:00,41.14,41.24,41.11,41.21,56179.0,39.0755,39.1705,39.047,39.142,56179.0
2024-08-01 13:00:00,41.22,41.3,41.16,41.21,47252.0,39.1515,39.2275,39.0945,39.142,47252.0
2024-08-01 13:05:00,41.22,41.43,41.22,41.39,83169.0,39.1515,39.3509,39.1515,39.313,83169.0
2024-08-01 13:10:00,41.39,41.48,41.37,41.46,50147.0,39.313,39.3984,39.294,39.3794,50147.0
2024-08-01 13:15:00,41.46,41.54,41.42,41.54,83005.0,39.3794,39.4554,39.3415,39.4554,83005.0
2024-08-01 13:20:00,41.54,41.62,41.51,41.59,53584.0,39.4554,39.5314,39.4269,39.5029,53584.0
2024-08-01 13:25:00,41.59,41.64,41.47,41.54,109922.0,39.5029,39.5504,39.3889,39.4554,109922.0
2024-08-01 13:30:00,41.53,41.62,41.52,41.61,79002.0,39.4459,39.5314,39.4364,39.5219,79002.0
2024-08-01 13:35:00,41.6,41.83,41.57,41.82,104657.0,39.5124,39.7309,39.4839,39.7214,104657.0
2024-08-01 13:40:00,41.83,41.93,41.8,41.89,233284.0,39.7309,39.8259,39.7024,39.7879,233284.0
2024-08-01 13:45:00,41.87,41.92,41.79,41.87,156704.0,39.7689,39.8164,39.6929,39.7689,156704.0
2024-08-01 13:50:00,41.89,41.94,41.68,41.69,86779.0,39.7879,39.8354,39.5884,39.5979,86779.0
2024-08-01 13:55:00,41.69,41.78,41.5,41.51,170883.0,39.5979,39.6834,39.4174,39.4269,170883.0
2024-08-01 14:00:00,41.52,41.65,41.45,41.64,130955.0,39.4364,39.5599,39.3699,39.5504,130955.0
2024-08-01 14:05:00,41.64,41.72,41.59,41.72,66512.0,39.5504,39.6264,39.5029,39.6264,66512.0
2024-08-01 14:10:00,41.72,41.8,41.63,41.78,175057.0,39.6264,39.7024,39.5409,39.6834,175057.0
2024-08-01 14:15:00,41.78,41.94,41.77,41.91,94296.0,39.6834,39.8354,39.6739,39.8069,94296.0
2024-08-01 14:20:00,41.91,41.91,41.77,41.89,80101.0,39.8069,39.8069,39.6739,39.7879,80101.0
2024-08-01 14:25:00,41.89,42.01,41.89,41.93,100329.0,39.7879,39.9018,39.7879,39.8259,100329.0
2024-08-01 14:30:00,41.93,42.06,41.9,42.03,45886.0,39.8259,39.9493,39.7974,39.9208,45886.0
2024-08-01 14:35:00,42.01,42.03,41.92,41.94,31551.0,39.9018,39.9208,39.8164,39.8354,31551.0
2024-08-01 14:40:00,41.94,42.04,41.84,42.03,114208.0,39.8354,39.9303,39.7404,39.9208,114208.0
2024-08-01 14:45:00,42.03,42.12,41.98,42.11,96094.0,39.9208,40.0063,39.8733,39.9968,96094.0
2024-08-01 14:50:00,42.11,42.11,41.97,42.1,51581.0,39.9968,39.9968,39.8639,39.9873,51581.0
2024-08-01 14:55:00,42.11,42.11,41.95,42.04,36590.0,39.9968,39.9968,39.8449,39.9303,36590.0
2024-08-01 15:00:00,42.04,42.06,41.9,41.93,141037.0,39.9303,39.9493,39.7974,39.8259,141037.0
2024-08-01 15:05:00,41.94,42.04,41.91,41.95,97889.0,39.8354,39.9303,39.8069,39.8449,97889.0
2024-08-01 15:10:00,41.93,41.96,41.76,41.86,102635.0,39.8259,39.8544,39.6644,39.7594,102635.0
2024-08-01 15:15:00,41.86,41.94,41.77,41.79,96799.0,39.7594,39.8354,39.6739,39.6929,96799.0
2024-08-01 15:20:00,41.79,41.9,41.73,41.76,123082.0,39.6929,39.7974,39.6359,39.6644,123082.0
2024-08-01 15:25:00,41.75,41.81,41.69,41.69,122671.0,39.6549,39.7119,39.5979,39.5979,122671.0
2024-08-01 15:30:00,41.69,41.74,41.56,41.73,228066.0,39.5979,39.6454,39.4744,39.6359,228066.0
2024-08-01 15:35:00,41.72,41.73,41.54,41.55,66765.0,39.6264,39.6359,39.4554,39.4649,66765.0
2024-08-01 15:40:00,41.55,41.79,41.55,41.72,268787.0,39.4649,39.6929,39.4649,39.6264,268787.0
2024-08-01 15:45:00,41.73,41.74,41.44,41.49,291103.0,39.6359,39.6454,39.3604,39.4079,291103.0
2024-08-01 15:50:00,41.49,41.7,41.34,41.64,642692.0,39.4079,39.6074,39.2655,39.5504,642692.0
2024-08-01 15:55:00,41.61,41.66,41.47,41.5,798186.0,39.5219,39.5694,39.3889,39.4174,798186.0
2024-08-02 09:30:00,43.13,43.61,43.13,43.59,515649.0,40.9656,41.4216,40.9656,41.4026,515649.0
2024-08-02 09:35:00,43.59,43.59,42.85,42.85,476454.0,41.4026,41.4026,40.6997,40.6997,476454.0
2024-08-02 09:40:00,42.86,43.06,42.67,43.03,629455.0,40.7092,40.8992,40.5287,40.8707,629455.0
2024-08-02 09:45:00,43.03,43.35,42.87,43.16,362399.0,40.8707,41.1746,40.7187,40.9941,362399.0
2024-08-02 09:50:00,43.19,43.46,43.06,43.36,443489.0,41.0226,41.2791,40.8992,41.1841,443489.0
2024-08-02 09:55:00,43.34,43.57,43.21,43.46,169914.0,41.1651,41.3836,41.0416,41.2791,169914.0
2024-08-02 10:00:00,43.46,43.61,43.29,43.61,280148.0,41.2791,41.4216,41.1176,41.4216,280148.0
2024-08-02 10:05:00,43.6,44.04,43.59,43.91,548212.0,41.4121,41.83,41.4026,41.7065,548212.0
2024-08-02 10:10:00,43.92,44.3,43.92,44.26,473715.0,41.716,42.0769,41.716,42.0389,473715.0
2024-08-02 10:15:00,44.26,44.26,43.91,44.11,314632.0,42.0389,42.0389,41.7065,41.8965,314632.0
2024-08-02 10:20:00,44.1,44.16,43.96,44.02,212833.0,41.887,41.944,41.754,41.811,212833.0
2024-08-02 10:25:00,44.01,44.04,43.76,43.86,318853.0,41.8015,41.83,41.564,41.659,318853.0
2024-08-02 10:30:00,43.87,43.99,43.68,43.93,208965.0,41.6685,41.7825,41.488,41.7255,208965.0
2024-08-02 10:35:00,43.93,44.19,43.93,44.19,171657.0,41.7255,41.9724,41.7255,41.9724,171657.0
2024-08-02 10:40:00,44.19,44.2,43.91,44.01,368947.0,41.9724,41.9819,41.7065,41.8015,368947.0
2024-08-02 10:45:00,44.0,44.02,43.61,43.62,248901.0,41.792,41.811,41.4216,41.431,248901.0
2024-08-02 10:50:00,43.62,43.97,43.57,43.97,333618.0,41.431,41.7635,41.3836,41.7635,333618.0
2024-08-02 10:55:00,43.96,44.14,43.87,44.13,181752.0,41.754,41.925,41.6685,41.9155,181752.0
2024-08-02 11:00:00,44.12,44.22,44.02,44.1,222398.0,41.906,42.0009,41.811,41.887,222398.0
2024-08-02 11:05:00,44.08,44.18,44.03,44.05,183347.0,41.868,41.9629,41.8205,41.8395,183347.0
2024-08-02 11:10:00,44.05,44.09,43.77,43.97,641808.0,41.8395,41.8775,41.5735,41.7635,641808.0
2024-08-02 11:15:00,43.95,44.03,43.86,44.0,179195.0,41.7445,41.8205,41.659,41.792,179195.0
2024-08-02 11:20:00,43.99,44.11,43.78,43.79,249107.0,41.7825,41.8965,41.583,41.5925,249107.0
2024-08-02 11:25:00,43.82,43.97,43.76,43.9,90368.0,41.621,41.7635,41.564,41.697,90368.0
2024-08-02 11:30:00,43.9,43.96,43.7,43.72,184491.0,41.697,41.754,41.507,41.526,184491.0
2024-08-02 11:35:00,43.76,43.8,43.45,43.56,155500.0,41.564,41.602,41.2696,41.3741,155500.0
2024-08-02 11:40:00,43.58,43.58,43.3,43.3,68491.0,41.3931,41.3931,41.1271,41.1271,68491.0
2024-08-02 11:45:00,43.32,43.56,43.26,43.48,253075.0,41.1461,41.3741,41.0891,41.2981,253075.0
2024-08-02 11:50:00,43.47,43.58,43.38,43.55,112512.0,41.2886,41.3931,41.2031,41.3646,112512.0
2024-08-02 11:55:00,43.52,43.52,43.26,43.39,199832.0,41.3361,41.3361,41.0891,41.2126,199832.0
2024-08-02 12:00:00,43.39,43.55,43.33,43.36,201714.0,41.2126,41.3646,41.1556,41.1841,201714.0
2024-08-02 12:05:00,43.39,43.54,43.25,43.52,123652.0,41.2126,41.3551,41.0796,41.3361,123652.0
2024-08-02 12:10:00,43.5,43.71,43.5,43.66,149599.0,41.3171,41.5165,41.3171,41.469,149599.0
2024-08-02 12:15:00,43.66,43.69,43.47,43.47,55484.0,41.469,41.4975,41.2886,41.2886,55484.0
2024-08-02 12:20:00,43.47,43.48,43.3,43.43,69614.0,41.2886,41.2981,41.1271,41.2506,69614.0
2024-08-02 12:25:00,43.43,43.46,43.27,43.36,40907.0,41.2506,41.2791,41.0986,41.1841,40907.0
2024-08-02 12:30:00,43.41,43.52,43.34,43.35,42831.0,41.2316,41.3361,41.1651,41.1746,42831.0
2024-08-02 12:35:00,43.39,43.55,43.39,43.43,65513.0,41.2126,41.3646,41.2126,41.2506,65513.0
2024-08-02 12:40:00,43.45,43.45,43.23,43.41,34251.0,41.2696,41.2696,41.0606,41.2316,34251.0
2024-08-02 12:45:00,43.41,43.59,43.34,43.59,60552.0,41.2316,41.4026,41.1651,41.4026,60552.0
2024-08-02 12:50:00,43.59,43.79,43.59,43.77,162531.0,41.4026,41.5925,41.4026,41.5735,162531.0
2024-08-02 12:55:00,43.77,43.87,43.66,43.74,212937.0,41.5735,41.6685,41.469,41.545,212937.0
2024-08-02 13:00:00,43.76,43.87,43.68,43.79,73948.0,41.564,41.6685,41.488,41.5925,73948.0
2024-08-02 13:05:00,43.76,43.78,43.64,43.68,93895.0,41.564,41.583,41.45,41.488,93895.0
2024-08-02 13:10:00,43.68,43.8,43.55,43.56,30953.0,41.488,41.602,41.3646,41.3741,30953.0
2024-08-02 13:15:00,43.6,43.71,43.55,43.64,41110.0,41.4121,41.5165,41.3646,41.45,41110.0
2024-08-02 13:20:00,43.63,43.81,43.62,43.8,18818.0,41.4405,41.6115,41.431,41.602,18818.0
2024-08-02 13:25:00,43.78,43.88,43.71,43.88,18257.0,41.583,41.678,41.5165,41.678,18257.0
2024-08-02 13:30:00,43.9,43.98,43.82,43.9,140250.0,41.697,41.773,41.621,41.697,140250.0
2024-08-02 13:35:00,43.9,43.95,43.87,43.92,27462.0,41.697,41.7445,41.6685,41.716,27462.0
2024-08-02 13:40:00,43.92,44.03,43.88,43.92,20518.0,41.716,41.8205,41.678,41.716,20518.0
2024-08-02 13:45:00,43.91,43.98,43.83,43.97,172916.0,41.7065,41.773,41.6305,41.7635,172916.0
2024-08-02 13:50:00,44.0,44.01,43.89,44.0,32490.0,41.792,41.8015,41.6875,41.792,32490.0
2024-08-02 13:55:00,43.97,43.97,43.82,43.84,98297.0,41.7635,41.7635,41.621,41.64,98297.0
2024-08-02 14:00:00,43.84,43.96,43.84,43.87,303068.0,41.64,41.754,41.64,41.6685,303068.0
2024-08-02 14:05:00,43.87,43.9,43.77,43.87,101487.0,41.6685,41.697,41.5735,41.6685,101487.0
2024-08-02 14:10:00,43.89,43.92,43.83,43.9,31556.0,41.6875,41.716,41.6305,41.697,31556.0
2024-08-02 14:15:00,43.91,44.0,43.91,43.95,128184.0,41.7065,41.792,41.7065,41.7445,128184.0
2024-08-02 14:20:00,43.96,43.96,43.75,43.76,204346.0,41.754,41.754,41.5545,41.564,204346.0
2024-08-02 14:25:00,43.76,43.76,43.56,43.57,53762.0,41.564,41.564,41.3741,41.3836,53762.0
2024-08-02 14:30:00,43.58,43.63,43.43,43.57,220589.0,41.3931,41.4405,41.2506,41.3836,220589.0
2024-08-02 14:35:00,43.59,43.71,43.57,43.65,252046.0,41.4026,41.5165,41.3836,41.4595,252046.0
2024-08-02 14:40:00,43.68,43.72,43.62,43.72,50040.0,41.488,41.526,41.431,41.526,50040.0
2024-08-02 14:45:00,43.72,43.78,43.56,43.7,107254.0,41.526,41.583,41.3741,41.507,107254.0
2024-08-02 14:50:00,43.69,43.74,43.66,43.66,24068.0,41.4975,41.545,41.469,41.469,24068.0
2024-08-02 14:55:00,43.65,43.81,43.56,43.78,166283.0,41.4595,41.6115,41.3741,41.583,166283.0
2024-08-02 15:00:00,43.79,43.79,43.61,43.71,193884.0,41.5925,41.5925,41.4216,41.5165,193884.0
2024-08-02 15:05:00,43.71,43.86,43.68,43.7,316793.0,41.5165,41.659,41.488,41.507,316793.0
2024-08-02 15:10:00,43.73,43.8,43.63,43.63,52220.0,41.5355,41.602,41.4405,41.4405,52220.0
2024-08-02 15:15:00,43.63,43.69,43.58,43.65,34916.0,41.4405,41.4975,41.3931,41.4595,34916.0
2024-08-02 15:20:00,43.65,43.75,43.62,43.66,33115.0,41.4595,41.5545,41.431,41.469,33115.0
2024-08-02 15:25:00,43.66,43.73,43.53,43.59,40798.0,41.469,41.5355,41.3456,41.4026,40798.0
2024-08-02 15:30:00,43.58,43.64,43.48,43.58,376499.0,41.3931,41.45,41.2981,41.3931,376499.0
2024-08-02 15:35:00,43.61,43.86,43.59,43.86,72870.0,41.4216,41.659,41.4026,41.659,72870.0
2024-08-02 15:40:00,43.88,43.89,43.69,43.72,191946.0,41.678,41.6875,41.4975,41.526,191946.0
2024-08-02 15:45:00,43.71,43.78,43.59,43.76,91061.0,41.5165,41.583,41.4026,41.564,91061.0
2024-08-02 15:50:00,43.77,43.97,43.68,43.68,758452.0,41.5735,41.7635,41.488,41.488,758452.0
2024-08-02 15:55:00,43.67,43.67,43.45,43.54,483387.0,41.4785,41.4785,41.2696,41.3551,483387.0
2024-08-05 09:30:00,48.22,48.46,47.52,47.68,797436.0,45.8002,46.0282,45.1353,45.2873,797436.0
2024-08-05 09:35:00,47.69,47.82,46.76,46.83,658078.0,45.2968,45.4203,44.4135,44.48,658078.0
2024-08-05 09:40:00,46.84,47.57,46.84,47.22,922981.0,44.4895,45.1828,44.4895,44.8504,922981.0
2024-08-05 09:45:00,47.21,47.26,46.46,46.52,704658.0,44.8409,44.8884,44.1285,44.1855,704658.0
2024-08-05 09:50:00,46.54,46.81,46.39,46.7,579162.0,44.2045,44.461,44.062,44.3565,579162.0
2024-08-05 09:55:00,46.7,46.8,46.55,46.68,302899.0,44.3565,44.4515,44.214,44.3375,302899.0
2024-08-05 10:00:00,46.64,46.64,45.64,45.98,844938.0,44.2995,44.2995,43.3497,43.6726,844938.0
2024-08-05 10:05:00,45.97,46.58,45.81,46.47,484487.0,43.6631,44.2425,43.5112,44.138,484487.0
2024-08-05 10:10:00,46.48,46.8,46.27,46.27,288356.0,44.1475,44.4515,43.9481,43.9481,288356.0
2024-08-05 10:15:00,46.29,46.43,46.05,46.08,203106.0,43.9671,44.1,43.7391,43.7676,203106.0
2024-08-05 10:20:00,46.08,46.62,46.04,46.44,147337.0,43.7676,44.2805,43.7296,44.1095,147337.0
2024-08-05 10:25:00,46.46,46.83,46.17,46.82,306735.0,44.1285,44.48,43.8531,44.4705,306735.0
2024-08-05 10:30:00,46.82,46.85,46.25,46.29,191944.0,44.4705,44.499,43.9291,43.9671,191944.0
2024-08-05 10:35:00,46.27,46.44,45.99,46.07,251437.0,43.9481,44.1095,43.6821,43.7581,251437.0
2024-08-05 10:40:00,46.08,46.5,46.01,46.49,315098.0,43.7676,44.1665,43.7011,44.157,315098.0
2024-08-05 10:45:00,46.47,46.54,46.18,46.36,230306.0,44.138,44.2045,43.8626,44.0336,230306.0
2024-08-05 10:50:00,46.37,46.58,45.79,45.91,304359.0,44.043,44.2425,43.4922,43.6061,304359.0
2024-08-05 10:55:00,45.93,46.5,45.91,46.46,182852.0,43.6251,44.1665,43.6061,44.1285,182852.0
2024-08-05 11:00:00,46.43,46.67,46.29,46.42,267400.0,44.1,44.328,43.9671,44.0905,267400.0
2024-08-05 11:05:00,46.42,46.42,45.6,45.74,297705.0,44.0905,44.0905,43.3117,43.4447,297705.0
2024-08-05 11:10:00,45.75,45.9,45.4,45.49,216591.0,43.4542,43.5966,43.1217,43.2072,216591.0
2024-08-05 11:15:00,45.51,45.61,45.33,45.54,216376.0,43.2262,43.3212,43.0552,43.2547,216376.0
2024-08-05 11:20:00,45.55,45.61,45.28,45.28,126887.0,43.2642,43.3212,43.0077,43.0077,126887.0
2024-08-05 11:25:00,45.29,45.71,45.28,45.68,146952.0,43.0172,43.4162,43.0077,43.3877,146952.0
2024-08-05 11:30:00,45.68,45.73,45.46,45.63,153642.0,43.3877,43.4352,43.1787,43.3402,153642.0
2024-08-05 11:35:00,45.66,45.75,45.3,45.44,304915.0,43.3687,43.4542,43.0267,43.1597,304915.0
2024-08-05 11:40:00,45.45,45.84,45.44,45.8,137463.0,43.1692,43.5396,43.1597,43.5017,137463.0
2024-08-05 11:45:00,45.77,45.81,45.53,45.77,149525.0,43.4732,43.5112,43.2452,43.4732,149525.0
2024-08-05 11:50:00,45.77,45.92,45.62,45.67,102745.0,43.4732,43.6156,43.3307,43.3782,102745.0
2024-08-05 11:55:00,45.68,45.8,45.58,45.66,95044.0,43.3877,43.5017,43.2927,43.3687,95044.0
2024-08-05 12:00:00,45.66,45.85,45.44,45.54,75422.0,43.3687,43.5491,43.1597,43.2547,75422.0
2024-08-05 12:05:00,45.53,45.73,45.47,45.5,82055.0,43.2452,43.4352,43.1882,43.2167,82055.0
2024-08-05 12:10:00,45.52,45.56,45.35,45.4,66102.0,43.2357,43.2737,43.0742,43.1217,66102.0
2024-08-05 12:15:00,45.4,45.42,45.2,45.2,83427.0,43.1217,43.1407,42.9318,42.9318,83427.0
2024-08-05 12:20:00,45.2,45.37,45.06,45.07,93599.0,42.9318,43.0932,42.7988,42.8083,93599.0
2024-08-05 12:25:00,45.07,45.12,44.81,44.84,85676.0,42.8083,42.8558,42.5613,42.5898,85676.0
2024-08-05 12:30:00,44.84,45.3,44.84,45.24,95658.0,42.5898,43.0267,42.5898,42.9698,95658.0
2024-08-05 12:35:00,45.25,45.58,45.24,45.51,118766.0,42.9793,43.2927,42.9698,43.2262,118766.0
2024-08-05 12:40:00,45.49,45.59,45.35,45.51,80506.0,43.2072,43.3022,43.0742,43.2262,80506.0
2024-08-05 12:45:00,45.52,45.74,45.51,45.68,122108.0,43.2357,43.4447,43.2262,43.3877,122108.0
2024-08-05 12:50:00,45.65,45.91,45.65,45.91,70261.0,43.3592,43.6061,43.3592,43.6061,70261.0
2024-08-05 12:55:00,45.91,46.06,45.87,45.96,77127.0,43.6061,43.7486,43.5681,43.6536,77127.0
2024-08-05 13:00:00,45.97,46.01,45.84,45.94,65525.0,43.6631,43.7011,43.5396,43.6346,65525.0
2024-08-05 13:05:00,45.95,46.05,45.68,45.8,189993.0,43.6441,43.7391,43.3877,43.5017,189993.0
2024-08-05 13:10:00,45.8,45.93,45.65,45.76,44882.0,43.5017,43.6251,43.3592,43.4637,44882.0
2024-08-05 13:15:00,45.78,45.79,45.58,45.63,79288.0,43.4827,43.4922,43.2927,43.3402,79288.0
2024-08-05 13:20:00,45.63,45.66,45.48,45.64,51775.0,43.3402,43.3687,43.1977,43.3497,51775.0
2024-08-05 13:25:00,45.64,45.76,45.48,45.72,76090.0,43.3497,43.4637,43.1977,43.4257,76090.0
2024-08-05 13:30:00,45.73,45.73,45.53,45.55,68248.0,43.4352,43.4352,43.2452,43.2642,68248.0
2024-08-05 13:35:00,45.58,45.7,45.54,45.61,45168.0,43.2927,43.4067,43.2547,43.3212,45168.0
2024-08-05 13:40:00,45.62,45.65,45.38,45.56,121393.0,43.3307,43.3592,43.1027,43.2737,121393.0
2024-08-05 13:45:00,45.57,45.7,45.52,45.69,45574.0,43.2832,43.4067,43.2357,43.3972,45574.0
2024-08-05 13:50:00,45.69,45.72,45.57,45.68,53222.0,43.3972,43.4257,43.2832,43.3877,53222.0
2024-08-05 13:55:00,45.68,45.86,45.58,45.78,56372.0,43.3877,43.5586,43.2927,43.4827,56372.0
2024-08-05 14:00:00,45.8,46.1,45.76,46.08,199614.0,43.5017,43.7866,43.4637,43.7676,199614.0
2024-08-05 14:05:00,46.08,46.1,45.96,45.98,54337.0,43.7676,43.7866,43.6536,43.6726,54337.0
2024-08-05 14:10:00,46.02,46.24,45.96,46.21,82235.0,43.7106,43.9196,43.6536,43.8911,82235.0
2024-08-05 14:15:00,46.22,46.25,46.01,46.08,52011.0,43.9006,43.9291,43.7011,43.7676,52011.0
2024-08-05 14:20:00,46.05,46.18,45.98,46.18,62198.0,43.7391,43.8626,43.6726,43.8626,62198.0
2024-08-05 14:25:00,46.17,46.18,45.95,45.99,68495.0,43.8531,43.8626,43.6441,43.6821,68495.0
2024-08-05 14:30:00,46.0,46.04,45.88,46.01,92457.0,43.6916,43.7296,43.5776,43.7011,92457.0
2024-08-05 14:35:00,46.01,46.18,45.91,46.16,108303.0,43.7011,43.8626,43.6061,43.8436,108303.0
2024-08-05 14:40:00,46.15,46.49,46.14,46.49,167327.0,43.8341,44.157,43.8246,44.157,167327.0
2024-08-05 14:45:00,46.47,46.64,46.4,46.62,181467.0,44.138,44.2995,44.0715,44.2805,181467.0
2024-08-05 14:50:00,46.6,46.6,46.28,46.5,97635.0,44.2615,44.2615,43.9576,44.1665,97635.0
2024-08-05 14:55:00,46.48,46.66,46.46,46.61,80836.0,44.1475,44.3185,44.1285,44.271,80836.0
2024-08-05 15:00:00,46.58,46.59,46.18,46.19,188367.0,44.2425,44.252,43.8626,43.8721,188367.0
2024-08-05 15:05:00,46.19,46.53,46.19,46.51,99395.0,43.8721,44.195,43.8721,44.176,99395.0
2024-08-05 15:10:00,46.5,46.57,46.33,46.56,86401.0,44.1665,44.233,44.0051,44.2235,86401.0
2024-08-05 15:15:00,46.56,46.59,46.43,46.5,190751.0,44.2235,44.252,44.1,44.1665,190751.0
2024-08-05 15:20:00,46.48,46.52,46.29,46.36,212703.0,44.1475,44.1855,43.9671,44.0336,212703.0
2024-08-05 15:25:00,46.35,46.44,46.22,46.26,154074.0,44.0241,44.1095,43.9006,43.9386,154074.0
2024-08-05 15:30:00,46.26,46.48,46.14,46.27,184917.0,43.9386,44.1475,43.8246,43.9481,184917.0
2024-08-05 15:35:00,46.28,46.33,46.1,46.25,221058.0,43.9576,44.0051,43.7866,43.9291,221058.0
2024-08-05 15:40:00,46.25,46.52,46.18,46.49,117117.0,43.9291,44.1855,43.8626,44.157,117117.0
2024-08-05 15:45:00,46.49,46.52,46.39,46.44,222131.0,44.157,44.1855,44.062,44.1095,222131.0
2024-08-05 15:50:00,46.45,46.55,46.22,46.39,905963.0,44.119,44.214,43.9006,44.062,905963.0
2024-08-05 15:55:00,46.37,46.4,46.03,46.08,984285.0,44.043,44.0715,43.7201,43.7676,984285.0
2024-08-06 09:30:00,45.77,45.82,45.29,45.59,592645.0,43.4732,43.5206,43.0172,43.3022,592645.0
2024-08-06 09:35:00,45.6,46.0,45.51,45.74,327681.0,43.3117,43.6916,43.2262,43.4447,327681.0
2024-08-06 09:40:00,45.76,46.3,45.65,46.15,442461.0,43.4637,43.9766,43.3592,43.8341,442461.0
2024-08-06 09:45:00,46.18,46.35,45.76,45.84,260373.0,43.8626,44.0241,43.4637,43.5396,260373.0
2024-08-06 09:50:00,45.84,46.05,45.46,45.48,145280.0,43.5396,43.7391,43.1787,43.1977,145280.0
2024-08-06 09:55:00,45.51,45.6,45.3,45.45,147222.0,43.2262,43.3117,43.0267,43.1692,147222.0
2024-08-06 10:00:00,45.48,45.63,45.22,45.23,148726.0,43.1977,43.3402,42.9508,42.9603,148726.0
2024-08-06 10:05:00,45.24,45.46,44.99,45.03,386780.0,42.9698,43.1787,42.7323,42.7703,386780.0
2024-08-06 10:10:00,45.03,45.32,45.0,45.22,274507.0,42.7703,43.0457,42.7418,42.9508,274507.0
2024-08-06 10:15:00,45.22,45.41,45.07,45.08,151083.0,42.9508,43.1312,42.8083,42.8178,151083.0
2024-08-06 10:20:00,45.1,45.3,45.05,45.1,142930.0,42.8368,43.0267,42.7893,42.8368,142930.0
2024-08-06 10:25:00,45.1,45.35,45.05,45.34,119602.0,42.8368,43.0742,42.7893,43.0647,119602.0
2024-08-06 10:30:00,45.33,45.5,45.21,45.23,82496.0,43.0552,43.2167,42.9413,42.9603,82496.0
2024-08-06 10:35:00,45.22,45.25,44.96,45.03,151892.0,42.9508,42.9793,42.7038,42.7703,151892.0
2024-08-06 10:40:00,45.03,45.07,44.81,44.87,180492.0,42.7703,42.8083,42.5613,42.6183,180492.0
2024-08-06 10:45:00,44.87,44.9,44.42,44.52,382367.0,42.6183,42.6468,42.1909,42.2859,382367.0
2024-08-06 10:50:00,44.51,44.7,44.49,44.6,192726.0,42.2764,42.4569,42.2574,42.3619,192726.0
2024-08-06 10:55:00,44.59,44.72,44.58,44.62,180085.0,42.3524,42.4758,42.3429,42.3809,180085.0
2024-08-06 11:00:00,44.62,44.65,44.5,44.6,160423.0,42.3809,42.4094,42.2669,42.3619,160423.0
2024-08-06 11:05:00,44.6,44.62,44.46,44.5,83443.0,42.3619,42.3809,42.2289,42.2669,83443.0
2024-08-06 11:10:00,44.51,44.83,44.48,44.82,186046.0,42.2764,42.5803,42.2479,42.5708,186046.0
2024-08-06 11:15:00,44.81,44.98,44.74,44.83,130913.0,42.5613,42.7228,42.4948,42.5803,130913.0
2024-08-06 11:20:00,44.82,44.94,44.69,44.79,112339.0,42.5708,42.6848,42.4474,42.5423,112339.0
2024-08-06 11:25:00,44.8,45.22,44.76,45.22,100516.0,42.5518,42.9508,42.5138,42.9508,100516.0
2024-08-06 11:30:00,45.2,45.22,44.86,44.89,131742.0,42.9318,42.9508,42.6088,42.6373,131742.0
2024-08-06 11:35:00,44.88,45.01,44.79,44.9,100988.0,42.6278,42.7513,42.5423,42.6468,100988.0
2024-08-06 11:40:00,44.89,44.99,44.8,44.82,60614.0,42.6373,42.7323,42.5518,42.5708,60614.0
2024-08-06 11:45:00,44.81,44.89,44.57,44.59,70524.0,42.5613,42.6373,42.3334,42.3524,70524.0
2024-08-06 11:50:00,44.58,44.58,44.38,44.49,82165.0,42.3429,42.3429,42.1529,42.2574,82165.0
2024-08-06 11:55:00,44.47,44.52,44.39,44.42,32733.0,42.2384,42.2859,42.1624,42.1909,32733.0
2024-08-06 12:00:00,44.4,44.5,44.3,44.43,150397.0,42.1719,42.2669,42.0769,42.2004,150397.0
2024-08-06 12:05:00,44.41,44.5,44.35,44.44,36774.0,42.1814,42.2669,42.1244,42.2099,36774.0
2024-08-06 12:10:00,44.44,44.46,44.33,44.34,27150.0,42.2099,42.2289,42.1054,42.1149,27150.0
2024-08-06 12:15:00,44.34,44.37,44.22,44.25,34725.0,42.1149,42.1434,42.0009,42.0294,34725.0
2024-08-06 12:20:00,44.25,44.46,44.23,44.38,29152.0,42.0294,42.2289,42.0104,42.1529,29152.0
2024-08-06 12:25:00,44.38,44.53,44.37,44.46,29722.0,42.1529,42.2954,42.1434,42.2289,29722.0
2024-08-06 12:30:00,44.45,44.51,44.35,44.36,26481.0,42.2194,42.2764,42.1244,42.1339,26481.0
2024-08-06 12:35:00,44.36,44.54,44.35,44.4,36427.0,42.1339,42.3049,42.1244,42.1719,36427.0
2024-08-06 12:40:00,44.39,44.4,44.29,44.36,40988.0,42.1624,42.1719,42.0674,42.1339,40988.0
2024-08-06 12:45:00,44.35,44.35,44.23,44.3,51907.0,42.1244,42.1244,42.0104,42.0769,51907.0
2024-08-06 12:50:00,44.3,44.3,43.96,43.99,93077.0,42.0769,42.0769,41.754,41.7825,93077.0
2024-08-06 12:55:00,43.99,44.02,43.89,43.98,50561.0,41.7825,41.811,41.6875,41.773,50561.0
2024-08-06 13:00:00,43.97,44.06,43.88,43.89,80666.0,41.7635,41.849,41.678,41.6875,80666.0
2024-08-06 13:05:00,43.89,44.01,43.87,43.94,36129.0,41.6875,41.8015,41.6685,41.735,36129.0
2024-08-06 13:10:00,43.93,44.05,43.93,44.03,16639.0,41.7255,41.8395,41.7255,41.8205,16639.0
2024-08-06 13:15:00,44.02,44.15,44.0,44.07,59811.0,41.811,41.9345,41.792,41.8585,59811.0
2024-08-06 13:20:00,44.06,44.17,43.97,44.1,27715.0,41.849,41.9534,41.7635,41.887,27715.0
2024-08-06 13:25:00,44.1,44.16,43.98,44.01,45780.0,41.887,41.944,41.773,41.8015,45780.0
2024-08-06 13:30:00,43.99,44.05,43.94,44.03,58315.0,41.7825,41.8395,41.735,41.8205,58315.0
2024-08-06 13:35:00,44.03,44.08,43.93,43.98,49472.0,41.8205,41.868,41.7255,41.773,49472.0
2024-08-06 13:40:00,43.99,44.16,43.97,44.1,48492.0,41.7825,41.944,41.7635,41.887,48492.0
2024-08-06 13:45:00,44.12,44.22,44.01,44.04,20585.0,41.906,42.0009,41.8015,41.83,20585.0
2024-08-06 13:50:00,44.02,44.06,43.93,43.97,14759.0,41.811,41.849,41.7255,41.7635,14759.0
2024-08-06 13:55:00,43.95,44.03,43.9,44.02,35918.0,41.7445,41.8205,41.697,41.811,35918.0
2024-08-06 14:00:00,44.01,44.09,44.0,44.06,55187.0,41.8015,41.8775,41.792,41.849,55187.0
2024-08-06 14:05:00,44.05,44.19,44.0,44.12,41095.0,41.8395,41.9724,41.792,41.906,41095.0
2024-08-06 14:10:00,44.12,44.12,44.01,44.07,30579.0,41.906,41.906,41.8015,41.8585,30579.0
2024-08-06 14:15:00,44.07,44.08,43.92,43.92,22210.0,41.8585,41.868,41.716,41.716,22210.0
2024-08-06 14:20:00,43.92,43.94,43.8,43.84,89193.0,41.716,41.735,41.602,41.64,89193.0
2024-08-06 14:25:00,43.83,43.89,43.81,43.83,45798.0,41.6305,41.6875,41.6115,41.6305,45798.0
2024-08-06 14:30:00,43.83,43.94,43.76,43.76,41695.0,41.6305,41.735,41.564,41.564,41695.0
2024-08-06 14:35:00,43.77,43.8,43.7,43.77,40717.0,41.5735,41.602,41.507,41.5735,40717.0
2024-08-06 14:40:00,43.77,43.85,43.76,43.78,46122.0,41.5735,41.6495,41.564,41.583,46122.0
2024-08-06 14:45:00,43.78,43.82,43.7,43.76,33249.0,41.583,41.621,41.507,41.564,33249.0
2024-08-06 14:50:00,43.78,43.8,43.7,43.72,25303.0,41.583,41.602,41.507,41.526,25303.0
2024-08-06 14:55:00,43.72,44.18,43.7,44.17,65117.0,41.526,41.9629,41.507,41.9534,65117.0
2024-08-06 15:00:00,44.17,44.63,44.16,44.57,126724.0,41.9534,42.3904,41.944,42.3334,126724.0
2024-08-06 15:05:00,44.57,44.71,44.44,44.57,140848.0,42.3334,42.4664,42.2099,42.3334,140848.0
2024-08-06 15:10:00,44.58,44.6,44.44,44.57,56842.0,42.3429,42.3619,42.2099,42.3334,56842.0
2024-08-06 15:15:00,44.57,44.79,44.53,44.62,109141.0,42.3334,42.5423,42.2954,42.3809,109141.0
2024-08-06 15:20:00,44.62,44.67,44.25,44.25,136093.0,42.3809,42.4284,42.0294,42.0294,136093.0
2024-08-06 15:25:00,44.26,44.48,44.23,44.42,74145.0,42.0389,42.2479,42.0104,42.1909,74145.0
2024-08-06 15:30:00,44.41,44.53,44.33,44.38,136289.0,42.1814,42.2954,42.1054,42.1529,136289.0
2024-08-06 15:35:00,44.41,44.5,44.33,44.5,178620.0,42.1814,42.2669,42.1054,42.2669,178620.0
2024-08-06 15:40:00,44.49,44.6,44.41,44.59,122421.0,42.2574,42.3619,42.1814,42.3524,122421.0
2024-08-06 15:45:00,44.59,44.82,44.45,44.8,237515.0,42.3524,42.5708,42.2194,42.5518,237515.0
2024-08-06 15:50:00,44.81,45.07,44.63,45.05,516233.0,42.5613,42.8083,42.3904,42.7893,516233.0
2024-08-06 15:55:00,45.05,45.31,44.93,45.29,817893.0,42.7893,43.0362,42.6753,43.0172,817893.0
2024-08-07 09:30:00,43.87,43.94,43.55,43.71,489405.0,41.6685,41.735,41.3646,41.5165,489405.0
2024-08-07 09:35:00,43.68,43.72,43.45,43.57,204833.0,41.488,41.526,41.2696,41.3836,204833.0
2024-08-07 09:40:00,43.58,43.76,43.52,43.56,227792.0,41.3931,41.564,41.3361,41.3741,227792.0
2024-08-07 09:45:00,43.54,43.69,43.47,43.49,181913.0,41.3551,41.4975,41.2886,41.3076,181913.0
2024-08-07 09:50:00,43.51,43.63,43.36,43.6,196964.0,41.3266,41.4405,41.1841,41.4121,196964.0
2024-08-07 09:55:00,43.6,43.78,43.53,43.55,101006.0,41.4121,41.583,41.3456,41.3646,101006.0
2024-08-07 10:00:00,43.5,43.71,43.37,43.71,125069.0,41.3171,41.5165,41.1936,41.5165,125069.0
2024-08-07 10:05:00,43.71,43.81,43.48,43.51,80822.0,41.5165,41.6115,41.2981,41.3266,80822.0
2024-08-07 10:10:00,43.49,43.61,43.42,43.56,311667.0,41.3076,41.4216,41.2411,41.3741,311667.0
2024-08-07 10:15:00,43.55,44.02,43.47,43.95,116419.0,41.3646,41.811,41.2886,41.7445,116419.0
2024-08-07 10:20:00,43.95,43.95,43.7,43.78,59293.0,41.7445,41.7445,41.507,41.583,59293.0
2024-08-07 10:25:00,43.77,44.12,43.77,43.97,152656.0,41.5735,41.906,41.5735,41.7635,152656.0
2024-08-07 10:30:00,43.99,44.06,43.78,43.88,109041.0,41.7825,41.849,41.583,41.678,109041.0
2024-08-07 10:35:00,43.88,43.98,43.81,43.95,122338.0,41.678,41.773,41.6115,41.7445,122338.0
2024-08-07 10:40:00,43.95,44.0,43.63,43.63,104706.0,41.7445,41.792,41.4405,41.4405,104706.0
2024-08-07 10:45:00,43.65,43.65,43.43,43.49,87028.0,41.4595,41.4595,41.2506,41.3076,87028.0
2024-08-07 10:50:00,43.48,43.62,43.43,43.6,45582.0,41.2981,41.431,41.2506,41.4121,45582.0
2024-08-07 10:55:00,43.59,43.63,43.52,43.59,35970.0,41.4026,41.4405,41.3361,41.4026,35970.0
2024-08-07 11:00:00,43.58,43.69,43.45,43.47,45958.0,41.3931,41.4975,41.2696,41.2886,45958.0
2024-08-07 11:05:00,43.48,43.54,43.41,43.49,51859.0,41.2981,41.3551,41.2316,41.3076,51859.0
2024-08-07 11:10:00,43.48,43.74,43.43,43.68,59599.0,41.2981,41.545,41.2506,41.488,59599.0
2024-08-07 11:15:00,43.69,43.85,43.62,43.77,33128.0,41.4975,41.6495,41.431,41.5735,33128.0
2024-08-07 11:20:00,43.78,43.86,43.74,43.86,24465.0,41.583,41.659,41.545,41.659,24465.0
2024-08-07 11:25:00,43.87,43.95,43.79,43.8,42523.0,41.6685,41.7445,41.5925,41.602,42523.0
2024-08-07 11:30:00,43.82,43.87,43.75,43.82,41582.0,41.621,41.6685,41.5545,41.621,41582.0
2024-08-07 11:35:00,43.79,43.91,43.71,43.86,30792.0,41.5925,41.7065,41.5165,41.659,30792.0
2024-08-07 11:40:00,43.89,44.2,43.87,44.19,59370.0,41.6875,41.9819,41.6685,41.9724,59370.0
2024-08-07 11:45:00,44.22,44.42,44.16,44.31,88393.0,42.0009,42.1909,41.944,42.0864,88393.0
2024-08-07 11:50:00,44.31,44.34,44.13,44.17,45727.0,42.0864,42.1149,41.9155,41.9534,45727.0
2024-08-07 11:55:00,44.16,44.25,44.1,44.15,29804.0,41.944,42.0294,41.887,41.9345,29804.0
2024-08-07 12:00:00,44.14,44.73,44.14,44.63,141666.0,41.925,42.4853,41.925,42.3904,141666.0
2024-08-07 12:05:00,44.63,44.65,44.45,44.51,91011.0,42.3904,42.4094,42.2194,42.2764,91011.0
2024-08-07 12:10:00,44.52,44.55,44.32,44.34,82855.0,42.2859,42.3144,42.0959,42.1149,82855.0
2024-08-07 12:15:00,44.36,44.45,44.32,44.42,39181.0,42.1339,42.2194,42.0959,42.1909,39181.0
2024-08-07 12:20:00,44.42,44.45,44.16,44.17,90438.0,42.1909,42.2194,41.944,41.9534,90438.0
2024-08-07 12:25:00,44.17,44.27,44.12,44.22,58998.0,41.9534,42.0484,41.906,42.0009,58998.0
2024-08-07 12:30:00,44.23,44.31,44.21,44.22,17049.0,42.0104,42.0864,41.9914,42.0009,17049.0
2024-08-07 12:35:00,44.22,44.32,44.19,44.32,29502.0,42.0009,42.0959,41.9724,42.0959,29502.0
2024-08-07 12:40:00,44.34,44.54,44.24,44.54,73200.0,42.1149,42.3049,42.0199,42.3049,73200.0
2024-08-07 12:45:00,44.53,44.69,44.44,44.66,75345.0,42.2954,42.4474,42.2099,42.4189,75345.0
2024-08-07 12:50:00,44.66,44.84,44.65,44.73,97751.0,42.4189,42.5898,42.4094,42.4853,97751.0
2024-08-07 12:55:00,44.74,44.77,44.61,44.72,32829.0,42.4948,42.5233,42.3714,42.4758,32829.0
2024-08-07 13:00:00,44.7,44.9,44.66,44.8,49480.0,42.4569,42.6468,42.4189,42.5518,49480.0
2024-08-07 13:05:00,44.79,45.01,44.72,45.0,80841.0,42.5423,42.7513,42.4758,42.7418,80841.0
2024-08-07 13:10:00,45.01,45.19,44.94,45.07,73390.0,42.7513,42.9223,42.6848,42.8083,73390.0
2024-08-07 13:15:00,45.1,45.36,45.1,45.24,88111.0,42.8368,43.0837,42.8368,42.9698,88111.0
2024-08-07 13:20:00,45.26,45.26,45.04,45.06,72362.0,42.9888,42.9888,42.7798,42.7988,72362.0
2024-08-07 13:25:00,45.05,45.15,44.94,45.14,45785.0,42.7893,42.8843,42.6848,42.8748,45785.0
2024-08-07 13:30:00,45.16,45.17,45.02,45.03,58368.0,42.8938,42.9033,42.7608,42.7703,58368.0
2024-08-07 13:35:00,45.03,45.06,44.91,45.05,67211.0,42.7703,42.7988,42.6563,42.7893,67211.0
2024-08-07 13:40:00,45.02,45.22,45.01,45.16,25805.0,42.7608,42.9508,42.7513,42.8938,25805.0
2024-08-07 13:45:00,45.19,45.5,45.12,45.47,65717.0,42.9223,43.2167,42.8558,43.1882,65717.0
2024-08-07 13:50:00,45.45,45.57,45.4,45.46,50827.0,43.1692,43.2832,43.1217,43.1787,50827.0
2024-08-07 13:55:00,45.47,45.65,45.46,45.52,47935.0,43.1882,43.3592,43.1787,43.2357,47935.0
2024-08-07 14:00:00,45.55,45.61,45.46,45.6,30014.0,43.2642,43.3212,43.1787,43.3117,30014.0
2024-08-07 14:05:00,45.54,45.76,45.51,45.7,87601.0,43.2547,43.4637,43.2262,43.4067,87601.0
2024-08-07 14:10:00,45.69,45.94,45.66,45.93,63805.0,43.3972,43.6346,43.3687,43.6251,63805.0
2024-08-07 14:15:00,45.91,46.04,45.84,45.97,115735.0,43.6061,43.7296,43.5396,43.6631,115735.0
2024-08-07 14:20:00,45.95,45.98,45.78,45.82,63774.0,43.6441,43.6726,43.4827,43.5206,63774.0
2024-08-07 14:25:00,45.77,45.77,45.65,45.74,34540.0,43.4732,43.4732,43.3592,43.4447,34540.0
2024-08-07 14:30:00,45.74,45.98,45.73,45.95,52135.0,43.4447,43.6726,43.4352,43.6441,52135.0
2024-08-07 14:35:00,45.96,46.01,45.83,45.88,28708.0,43.6536,43.7011,43.5301,43.5776,28708.0
2024-08-07 14:40:00,45.89,45.91,45.75,45.87,33085.0,43.5871,43.6061,43.4542,43.5681,33085.0
2024-08-07 14:45:00,45.89,46.12,45.81,45.98,78250.0,43.5871,43.8056,43.5112,43.6726,78250.0
2024-08-07 14:50:00,45.98,46.08,45.94,46.02,43172.0,43.6726,43.7676,43.6346,43.7106,43172.0
2024-08-07 14:55:00,45.99,46.02,45.86,46.0,74141.0,43.6821,43.7106,43.5586,43.6916,74141.0
2024-08-07 15:00:00,45.98,46.01,45.5,45.5,91632.0,43.6726,43.7011,43.2167,43.2167,91632.0
2024-08-07 15:05:00,45.51,45.64,45.4,45.57,98686.0,43.2262,43.3497,43.1217,43.2832,98686.0
2024-08-07 15:10:00,45.57,45.74,45.5,45.72,34280.0,43.2832,43.4447,43.2167,43.4257,34280.0
2024-08-07 15:15:00,45.69,45.7,45.51,45.55,37392.0,43.3972,43.4067,43.2262,43.2642,37392.0
2024-08-07 15:20:00,45.53,45.71,45.42,45.65,41589.0,43.2452,43.4162,43.1407,43.3592,41589.0
2024-08-07 15:25:00,45.65,45.8,45.64,45.68,102068.0,43.3592,43.5017,43.3497,43.3877,102068.0
2024-08-07 15:30:00,45.68,45.84,45.59,45.75,215152.0,43.3877,43.5396,43.3022,43.4542,215152.0
2024-08-07 15:35:00,45.74,45.77,45.56,45.68,78001.0,43.4447,43.4732,43.2737,43.3877,78001.0
2024-08-07 15:40:00,45.69,45.83,45.69,45.76,58499.0,43.3972,43.5301,43.3972,43.4637,58499.0
2024-08-07 15:45:00,45.76,45.82,45.67,45.72,54465.0,43.4637,43.5206,43.3782,43.4257,54465.0
2024-08-07 15:50:00,45.72,46.22,45.69,46.17,448201.0,43.4257,43.9006,43.3972,43.8531,448201.0
2024-08-07 15:55:00,46.15,46.37,46.13,46.27,366474.0,43.8341,44.043,43.8151,43.9481,366474.0
2024-08-08 09:30:00,44.98,45.22,44.88,45.0,319316.0,42.7228,42.9508,42.6278,42.7418,319316.0
2024-08-08 09:35:00,45.03,45.38,44.95,45.27,148331.0,42.7703,43.1027,42.6943,42.9982,148331.0
2024-08-08 09:40:00,45.24,45.45,45.1,45.45,139954.0,42.9698,43.1692,42.8368,43.1692,139954.0
2024-08-08 09:45:00,45.44,45.75,45.25,45.62,260928.0,43.1597,43.4542,42.9793,43.3307,260928.0
2024-08-08 09:50:00,45.61,45.79,45.22,45.23,115142.0,43.3212,43.4922,42.9508,42.9603,115142.0
2024-08-08 09:55:00,45.23,45.29,45.03,45.04,153274.0,42.9603,43.0172,42.7703,42.7798,153274.0
2024-08-08 10:00:00,45.07,45.15,44.68,44.72,184165.0,42.8083,42.8843,42.4379,42.4758,184165.0
2024-08-08 10:05:00,44.71,44.93,44.62,44.62,106355.0,42.4664,42.6753,42.3809,42.3809,106355.0
2024-08-08 10:10:00,44.62,44.79,44.58,44.58,142789.0,42.3809,42.5423,42.3429,42.3429,142789.0
2024-08-08 10:15:00,44.59,44.64,44.33,44.49,135283.0,42.3524,42.3999,42.1054,42.2574,135283.0
2024-08-08 10:20:00,44.44,44.6,44.4,44.42,128635.0,42.2099,42.3619,42.1719,42.1909,128635.0
2024-08-08 10:25:00,44.43,44.51,44.14,44.2,229639.0,42.2004,42.2764,41.925,41.9819,229639.0
2024-08-08 10:30:00,44.15,44.3,44.13,44.2,89603.0,41.9345,42.0769,41.9155,41.9819,89603.0
2024-08-08 10:35:00,44.19,44.24,44.04,44.13,129677.0,41.9724,42.0199,41.83,41.9155,129677.0
2024-08-08 10:40:00,44.14,44.25,44.04,44.25,95669.0,41.925,42.0294,41.83,42.0294,95669.0
2024-08-08 10:45:00,44.24,44.26,43.96,43.96,51812.0,42.0199,42.0389,41.754,41.754,51812.0
2024-08-08 10:50:00,43.95,44.09,43.89,44.07,53434.0,41.7445,41.8775,41.6875,41.8585,53434.0
2024-08-08 10:55:00,44.06,44.15,44.0,44.01,61904.0,41.849,41.9345,41.792,41.8015,61904.0
2024-08-08 11:00:00,44.01,44.18,43.99,44.08,28697.0,41.8015,41.9629,41.7825,41.868,28697.0
2024-08-08 11:05:00,44.08,44.22,44.04,44.1,41285.0,41.868,42.0009,41.83,41.887,41285.0
2024-08-08 11:10:00,44.11,44.45,44.09,44.4,120153.0,41.8965,42.2194,41.8775,42.1719,120153.0
2024-08-08 11:15:00,44.37,44.47,44.32,44.44,105405.0,42.1434,42.2384,42.0959,42.2099,105405.0
2024-08-08 11:20:00,44.43,44.44,44.1,44.11,55489.0,42.2004,42.2099,41.887,41.8965,55489.0
2024-08-08 11:25:00,44.12,44.17,44.03,44.17,48712.0,41.906,41.9534,41.8205,41.9534,48712.0
2024-08-08 11:30:00,44.16,44.17,43.99,44.07,69517.0,41.944,41.9534,41.7825,41.8585,69517.0
2024-08-08 11:35:00,44.08,44.19,44.05,44.14,39878.0,41.868,41.9724,41.8395,41.925,39878.0
2024-08-08 11:40:00,44.14,44.25,44.11,44.13,60667.0,41.925,42.0294,41.8965,41.9155,60667.0
2024-08-08 11:45:00,44.11,44.3,44.11,44.28,64222.0,41.8965,42.0769,41.8965,42.0579,64222.0
2024-08-08 11:50:00,44.28,44.28,44.08,44.09,45071.0,42.0579,42.0579,41.868,41.8775,45071.0
2024-08-08 11:55:00,44.08,44.11,43.98,44.05,27555.0,41.868,41.8965,41.773,41.8395,27555.0
2024-08-08 12:00:00,44.06,44.08,43.9,43.9,62123.0,41.849,41.868,41.697,41.697,62123.0
2024-08-08 12:05:00,43.91,43.92,43.76,43.79,40431.0,41.7065,41.716,41.564,41.5925,40431.0
2024-08-08 12:10:00,43.79,43.9,43.74,43.86,54533.0,41.5925,41.697,41.545,41.659,54533.0
2024-08-08 12:15:00,43.86,43.93,43.84,43.86,20921.0,41.659,41.7255,41.64,41.659,20921.0
2024-08-08 12:20:00,43.86,43.86,43.79,43.81,16116.0,41.659,41.659,41.5925,41.6115,16116.0
2024-08-08 12:25:00,43.81,43.91,43.77,43.89,35010.0,41.6115,41.7065,41.5735,41.6875,35010.0
2024-08-08 12:30:00,43.88,44.16,43.88,44.09,90282.0,41.678,41.944,41.678,41.8775,90282.0
2024-08-08 12:35:00,44.12,44.23,44.05,44.19,33891.0,41.906,42.0104,41.8395,41.9724,33891.0
2024-08-08 12:40:00,44.19,44.27,44.13,44.13,37158.0,41.9724,42.0484,41.9155,41.9155,37158.0
2024-08-08 12:45:00,44.15,44.15,44.01,44.01,38604.0,41.9345,41.9345,41.8015,41.8015,38604.0
2024-08-08 12:50:00,44.01,44.11,43.95,43.95,8929.0,41.8015,41.8965,41.7445,41.7445,8929.0
2024-08-08 12:55:00,43.92,44.12,43.91,44.04,57024.0,41.716,41.906,41.7065,41.83,57024.0
2024-08-08 13:00:00,44.03,44.24,43.99,44.17,62758.0,41.8205,42.0199,41.7825,41.9534,62758.0
2024-08-08 13:05:00,44.16,44.28,44.03,44.04,126300.0,41.944,42.0579,41.8205,41.83,126300.0
2024-08-08 13:10:00,44.03,44.06,43.95,43.99,30694.0,41.8205,41.849,41.7445,41.7825,30694.0
2024-08-08 13:15:00,44.0,44.03,43.79,43.79,35419.0,41.792,41.8205,41.5925,41.5925,35419.0
2024-08-08 13:20:00,43.79,43.85,43.75,43.82,64672.0,41.5925,41.6495,41.5545,41.621,64672.0
2024-08-08 13:25:00,43.82,43.84,43.58,43.59,126131.0,41.621,41.64,41.3931,41.4026,126131.0
2024-08-08 13:30:00,43.57,43.61,43.48,43.52,50767.0,41.3836,41.4216,41.2981,41.3361,50767.0
2024-08-08 13:35:00,43.51,43.59,43.48,43.5,120896.0,41.3266,41.4026,41.2981,41.3171,120896.0
2024-08-08 13:40:00,43.51,43.56,43.48,43.54,21391.0,41.3266,41.3741,41.2981,41.3551,21391.0
2024-08-08 13:45:00,43.54,43.54,43.44,43.46,70172.0,41.3551,41.3551,41.2601,41.2791,70172.0
2024-08-08 13:50:00,43.46,43.5,43.4,43.45,21457.0,41.2791,41.3171,41.2221,41.2696,21457.0
2024-08-08 13:55:00,43.46,43.55,43.46,43.48,12840.0,41.2791,41.3646,41.2791,41.2981,12840.0
2024-08-08 14:00:00,43.49,43.54,43.33,43.35,48167.0,41.3076,41.3551,41.1556,41.1746,48167.0
2024-08-08 14:05:00,43.36,43.41,43.29,43.39,33915.0,41.1841,41.2316,41.1176,41.2126,33915.0
2024-08-08 14:10:00,43.4,43.4,43.34,43.35,15856.0,41.2221,41.2221,41.1651,41.1746,15856.0
2024-08-08 14:15:00,43.36,43.38,43.27,43.32,39195.0,41.1841,41.2031,41.0986,41.1461,39195.0
2024-08-08 14:20:00,43.32,43.38,43.3,43.32,45767.0,41.1461,41.2031,41.1271,41.1461,45767.0
2024-08-08 14:25:00,43.31,43.57,43.3,43.5,61749.0,41.1366,41.3836,41.1271,41.3171,61749.0
2024-08-08 14:30:00,43.49,43.51,43.39,43.4,20565.0,41.3076,41.3266,41.2126,41.2221,20565.0
2024-08-08 14:35:00,43.42,43.55,43.42,43.55,44583.0,41.2411,41.3646,41.2411,41.3646,44583.0
2024-08-08 14:40:00,43.54,43.69,43.54,43.66,70308.0,41.3551,41.4975,41.3551,41.469,70308.0
2024-08-08 14:45:00,43.65,43.69,43.55,43.59,16615.0,41.4595,41.4975,41.3646,41.4026,16615.0
2024-08-08 14:50:00,43.59,43.63,43.55,43.57,19615.0,41.4026,41.4405,41.3646,41.3836,19615.0
2024-08-08 14:55:00,43.55,43.6,43.5,43.56,13205.0,41.3646,41.4121,41.3171,41.3741,13205.0
2024-08-08 15:00:00,43.61,43.81,43.61,43.81,29125.0,41.4216,41.6115,41.4216,41.6115,29125.0
2024-08-08 15:05:00,43.82,43.88,43.59,43.62,35802.0,41.621,41.678,41.4026,41.431,35802.0
2024-08-08 15:10:00,43.61,43.63,43.51,43.63,28377.0,41.4216,41.4405,41.3266,41.4405,28377.0
2024-08-08 15:15:00,43.63,43.71,43.59,43.67,28203.0,41.4405,41.5165,41.4026,41.4785,28203.0
2024-08-08 15:20:00,43.66,43.67,43.53,43.62,25174.0,41.469,41.4785,41.3456,41.431,25174.0
2024-08-08 15:25:00,43.6,43.87,43.58,43.87,114482.0,41.4121,41.6685,41.3931,41.6685,114482.0
2024-08-08 15:30:00,43.85,44.02,43.81,43.88,164962.0,41.6495,41.811,41.6115,41.678,164962.0
2024-08-08 15:35:00,43.87,44.05,43.85,43.89,37846.0,41.6685,41.8395,41.6495,41.6875,37846.0
2024-08-08 15:40:00,43.88,43.89,43.5,43.52,47785.0,41.678,41.6875,41.3171,41.3361,47785.0
2024-08-08 15:45:00,43.52,43.7,43.51,43.61,58118.0,41.3361,41.507,41.3266,41.4216,58118.0
2024-08-08 15:50:00,43.61,43.71,43.48,43.65,243351.0,41.4216,41.5165,41.2981,41.4595,243351.0
2024-08-08 15:55:00,43.62,43.76,43.35,43.46,184600.0,41.431,41.564,41.1746,41.2791,184600.0
2024-08-09 09:30:00,43.78,43.8,43.53,43.6,299346.0,41.583,41.602,41.3456,41.4121,299346.0
2024-08-09 09:35:00,43.59,43.79,43.42,43.46,166944.0,41.4026,41.5925,41.2411,41.2791,166944.0
2024-08-09 09:40:00,43.48,43.8,43.47,43.79,120094.0,41.2981,41.602,41.2886,41.5925,120094.0
2024-08-09 09:45:00,43.78,43.85,43.64,43.81,111390.0,41.583,41.6495,41.45,41.6115,111390.0
2024-08-09 09:50:00,43.81,43.81,43.61,43.63,108541.0,41.6115,41.6115,41.4216,41.4405,108541.0
2024-08-09 09:55:00,43.63,43.91,43.57,43.89,136567.0,41.4405,41.7065,41.3836,41.6875,136567.0
2024-08-09 10:00:00,43.87,43.99,43.59,43.62,132179.0,41.6685,41.7825,41.4026,41.431,132179.0
2024-08-09 10:05:00,43.61,43.71,43.55,43.62,74316.0,41.4216,41.5165,41.3646,41.431,74316.0
2024-08-09 10:10:00,43.61,43.61,43.24,43.33,109439.0,41.4216,41.4216,41.0701,41.1556,109439.0
2024-08-09 10:15:00,43.34,43.54,43.29,43.52,104478.0,41.1651,41.3551,41.1176,41.3361,104478.0
2024-08-09 10:20:00,43.49,43.61,43.38,43.53,50101.0,41.3076,41.4216,41.2031,41.3456,50101.0
2024-08-09 10:25:00,43.51,43.64,43.48,43.57,61709.0,41.3266,41.45,41.2981,41.3836,61709.0
2024-08-09 10:30:00,43.57,43.78,43.54,43.76,46797.0,41.3836,41.583,41.3551,41.564,46797.0
2024-08-09 10:35:00,43.73,43.84,43.68,43.76,49342.0,41.5355,41.64,41.488,41.564,49342.0
2024-08-09 10:40:00,43.72,43.8,43.6,43.79,41311.0,41.526,41.602,41.4121,41.5925,41311.0
2024-08-09 10:45:00,43.76,43.76,43.45,43.51,48061.0,41.564,41.564,41.2696,41.3266,48061.0
2024-08-09 10:50:00,43.51,43.54,43.34,43.4,56421.0,41.3266,41.3551,41.1651,41.2221,56421.0
2024-08-09 10:55:00,43.4,43.47,43.27,43.42,57782.0,41.2221,41.2886,41.0986,41.2411,57782.0
2024-08-09 11:00:00,43.42,43.42,43.25,43.26,44191.0,41.2411,41.2411,41.0796,41.0891,44191.0
2024-08-09 11:05:00,43.25,43.36,43.19,43.34,82592.0,41.0796,41.1841,41.0226,41.1651,82592.0
2024-08-09 11:10:00,43.33,43.44,43.3,43.37,40172.0,41.1556,41.2601,41.1271,41.1936,40172.0
2024-08-09 11:15:00,43.36,43.37,43.29,43.34,13450.0,41.1841,41.1936,41.1176,41.1651,13450.0
2024-08-09 11:20:00,43.34,43.44,43.33,43.39,33266.0,41.1651,41.2601,41.1556,41.2126,33266.0
2024-08-09 11:25:00,43.38,43.52,43.3,43.51,52379.0,41.2031,41.3361,41.1271,41.3266,52379.0
2024-08-09 11:30:00,43.51,43.55,43.4,43.41,24367.0,41.3266,41.3646,41.2221,41.2316,24367.0
2024-08-09 11:35:00,43.39,43.58,43.39,43.52,28983.0,41.2126,41.3931,41.2126,41.3361,28983.0
2024-08-09 11:40:00,43.52,43.59,43.44,43.49,23195.0,41.3361,41.4026,41.2601,41.3076,23195.0
2024-08-09 11:45:00,43.49,43.5,43.37,43.42,23491.0,41.3076,41.3171,41.1936,41.2411,23491.0
2024-08-09 11:50:00,43.4,43.45,43.34,43.38,25423.0,41.2221,41.2696,41.1651,41.2031,25423.0
2024-08-09 11:55:00,43.4,43.69,43.4,43.65,69579.0,41.2221,41.4975,41.2221,41.4595,69579.0
2024-08-09 12:00:00,43.64,43.68,43.57,43.68,30676.0,41.45,41.488,41.3836,41.488,30676.0
2024-08-09 12:05:00,43.66,43.72,43.61,43.7,23694.0,41.469,41.526,41.4216,41.507,23694.0
2024-08-09 12:10:00,43.7,43.75,43.69,43.72,18139.0,41.507,41.5545,41.4975,41.526,18139.0
2024-08-09 12:15:00,43.72,43.75,43.68,43.69,19603.0,41.526,41.5545,41.488,41.4975,19603.0
2024-08-09 12:20:00,43.69,43.75,43.64,43.75,26693.0,41.4975,41.5545,41.45,41.5545,26693.0
2024-08-09 12:25:00,43.75,43.75,43.61,43.64,21041.0,41.5545,41.5545,41.4216,41.45,21041.0
2024-08-09 12:30:00,43.65,43.65,43.53,43.59,18171.0,41.4595,41.4595,41.3456,41.4026,18171.0
2024-08-09 12:35:00,43.58,43.58,43.49,43.51,8555.0,41.3931,41.3931,41.3076,41.3266,8555.0
2024-08-09 12:40:00,43.5,43.59,43.5,43.53,23726.0,41.3171,41.4026,41.3171,41.3456,23726.0
2024-08-09 12:45:00,43.53,43.6,43.45,43.47,15069.0,41.3456,41.4121,41.2696,41.2886,15069.0
2024-08-09 12:50:00,43.47,43.52,43.43,43.52,9979.0,41.2886,41.3361,41.2506,41.3361,9979.0
2024-08-09 12:55:00,43.5,43.53,43.42,43.43,11333.0,41.3171,41.3456,41.2411,41.2506,11333.0
2024-08-09 13:00:00,43.43,43.45,43.36,43.37,63317.0,41.2506,41.2696,41.1841,41.1936,63317.0
2024-08-09 13:05:00,43.37,43.43,43.32,43.32,25800.0,41.1936,41.2506,41.1461,41.1461,25800.0
2024-08-09 13:10:00,43.32,43.32,43.14,43.14,75815.0,41.1461,41.1461,40.9751,40.9751,75815.0
2024-08-09 13:15:00,43.14,43.15,42.98,43.0,95361.0,40.9751,40.9846,40.8232,40.8422,95361.0
2024-08-09 13:20:00,43.0,43.05,42.98,43.03,45807.0,40.8422,40.8897,40.8232,40.8707,45807.0
2024-08-09 13:25:00,43.03,43.03,42.83,42.83,47786.0,40.8707,40.8707,40.6807,40.6807,47786.0
2024-08-09 13:30:00,42.83,42.9,42.75,42.83,55481.0,40.6807,40.7472,40.6047,40.6807,55481.0
2024-08-09 13:35:00,42.81,42.86,42.77,42.82,32805.0,40.6617,40.7092,40.6237,40.6712,32805.0
2024-08-09 13:40:00,42.81,42.95,42.79,42.91,32139.0,40.6617,40.7947,40.6427,40.7567,32139.0
2024-08-09 13:45:00,42.91,42.98,42.88,42.95,18265.0,40.7567,40.8232,40.7282,40.7947,18265.0
2024-08-09 13:50:00,42.93,43.15,42.92,43.09,31153.0,40.7757,40.9846,40.7662,40.9276,31153.0
2024-08-09 13:55:00,43.08,43.11,43.03,43.05,20105.0,40.9181,40.9466,40.8707,40.8897,20105.0
2024-08-09 14:00:00,43.05,43.11,42.96,43.04,26591.0,40.8897,40.9466,40.8042,40.8802,26591.0
2024-08-09 14:05:00,43.06,43.07,42.98,42.98,14050.0,40.8992,40.9087,40.8232,40.8232,14050.0
2024-08-09 14:10:00,42.98,43.24,42.98,43.14,46062.0,40.8232,41.0701,40.8232,40.9751,46062.0
2024-08-09 14:15:00,43.14,43.2,43.11,43.12,25730.0,40.9751,41.0321,40.9466,40.9561,25730.0
2024-08-09 14:20:00,43.11,43.21,43.11,43.21,28402.0,40.9466,41.0416,40.9466,41.0416,28402.0
2024-08-09 14:25:00,43.2,43.24,43.13,43.15,17903.0,41.0321,41.0701,40.9656,40.9846,17903.0
2024-08-09 14:30:00,43.12,43.23,43.11,43.21,25417.0,40.9561,41.0606,40.9466,41.0416,25417.0
2024-08-09 14:35:00,43.21,43.26,43.09,43.11,35986.0,41.0416,41.0891,40.9276,40.9466,35986.0
2024-08-09 14:40:00,43.11,43.14,43.06,43.11,16220.0,40.9466,40.9751,40.8992,40.9466,16220.0
2024-08-09 14:45:00,43.1,43.12,43.03,43.09,21703.0,40.9371,40.9561,40.8707,40.9276,21703.0
2024-08-09 14:50:00,43.09,43.23,43.08,43.18,23271.0,40.9276,41.0606,40.9181,41.0131,23271.0
2024-08-09 14:55:00,43.18,43.25,43.11,43.12,19977.0,41.0131,41.0796,40.9466,40.9561,19977.0
2024-08-09 15:00:00,43.12,43.24,43.09,43.2,23581.0,40.9561,41.0701,40.9276,41.0321,23581.0
2024-08-09 15:05:00,43.2,43.2,43.06,43.09,25618.0,41.0321,41.0321,40.8992,40.9276,25618.0
2024-08-09 15:10:00,43.09,43.1,43.03,43.06,36745.0,40.9276,40.9371,40.8707,40.8992,36745.0
2024-08-09 15:15:00,43.06,43.06,42.97,42.97,23043.0,40.8992,40.8992,40.8137,40.8137,23043.0
2024-08-09 15:20:00,42.98,43.17,42.98,43.1,73306.0,40.8232,41.0036,40.8232,40.9371,73306.0
2024-08-09 15:25:00,43.1,43.12,43.01,43.06,22541.0,40.9371,40.9561,40.8517,40.8992,22541.0
2024-08-09 15:30:00,43.06,43.06,42.97,43.03,43892.0,40.8992,40.8992,40.8137,40.8707,43892.0
2024-08-09 15:35:00,43.03,43.08,42.94,43.05,73146.0,40.8707,40.9181,40.7852,40.8897,73146.0
2024-08-09 15:40:00,43.05,43.1,42.95,43.06,76521.0,40.8897,40.9371,40.7947,40.8992,76521.0
2024-08-09 15:45:00,43.06,43.07,42.97,43.0,314099.0,40.8992,40.9087,40.8137,40.8422,314099.0
2024-08-09 15:50:00,43.0,43.19,42.97,43.14,265285.0,40.8422,41.0226,40.8137,40.9751,265285.0
2024-08-09 15:55:00,43.14,43.18,42.96,43.05,268086.0,40.9751,41.0131,40.8042,40.8897,268086.0
2024-08-12 09:30:00,42.9,42.92,42.78,42.79,220479.0,40.7472,40.7662,40.6332,40.6427,220479.0
2024-08-12 09:35:00,42.77,43.03,42.76,42.98,177419.0,40.6237,40.8707,40.6142,40.8232,177419.0
2024-08-12 09:40:00,42.97,43.27,42.96,43.25,187510.0,40.8137,41.0986,40.8042,41.0796,187510.0
2024-08-12 09:45:00,43.25,43.39,43.22,43.32,227763.0,41.0796,41.2126,41.0511,41.1461,227763.0
2024-08-12 09:50:00,43.31,43.31,43.13,43.22,126678.0,41.1366,41.1366,40.9656,41.0511,126678.0
2024-08-12 09:55:00,43.22,43.44,43.16,43.37,98169.0,41.0511,41.2601,40.9941,41.1936,98169.0
2024-08-12 10:00:00,43.36,43.39,43.19,43.2,100627.0,41.1841,41.2126,41.0226,41.0321,100627.0
2024-08-12 10:05:00,43.22,43.24,42.91,42.91,83912.0,41.0511,41.0701,40.7567,40.7567,83912.0
2024-08-12 10:10:00,42.91,42.96,42.82,42.82,67739.0,40.7567,40.8042,40.6712,40.6712,67739.0
2024-08-12 10:15:00,42.82,42.84,42.71,42.75,118758.0,40.6712,40.6902,40.5667,40.6047,118758.0
2024-08-12 10:20:00,42.75,42.75,42.57,42.63,99774.0,40.6047,40.6047,40.4337,40.4907,99774.0
2024-08-12 10:25:00,42.62,42.67,42.5,42.66,72706.0,40.4812,40.5287,40.3673,40.5192,72706.0
2024-08-12 10:30:00,42.64,42.66,42.56,42.57,86973.0,40.5002,40.5192,40.4242,40.4337,86973.0
2024-08-12 10:35:00,42.56,42.59,42.45,42.51,101086.0,40.4242,40.4527,40.3198,40.3768,101086.0
2024-08-12 10:40:00,42.5,42.59,42.43,42.58,47716.0,40.3673,40.4527,40.3008,40.4432,47716.0
2024-08-12 10:45:00,42.59,42.61,42.45,42.47,76135.0,40.4527,40.4717,40.3198,40.3388,76135.0
2024-08-12 10:50:00,42.48,42.57,42.48,42.54,55135.0,40.3483,40.4337,40.3483,40.4052,55135.0
2024-08-12 10:55:00,42.55,42.6,42.48,42.51,38834.0,40.4147,40.4622,40.3483,40.3768,38834.0
2024-08-12 11:00:00,42.5,42.53,42.33,42.35,110419.0,40.3673,40.3957,40.2058,40.2248,110419.0
2024-08-12 11:05:00,42.36,42.47,42.36,42.45,55516.0,40.2343,40.3388,40.2343,40.3198,55516.0
2024-08-12 11:10:00,42.44,42.44,42.34,42.41,75837.0,40.3103,40.3103,40.2153,40.2818,75837.0
2024-08-12 11:15:00,42.41,42.47,42.39,42.41,30787.0,40.2818,40.3388,40.2628,40.2818,30787.0
2024-08-12 11:20:00,42.4,43.14,42.4,43.14,194894.0,40.2723,40.9751,40.2723,40.9751,194894.0
2024-08-12 11:25:00,43.12,43.2,42.95,42.95,109629.0,40.9561,41.0321,40.7947,40.7947,109629.0
2024-08-12 11:30:00,42.95,43.13,42.95,43.02,67268.0,40.7947,40.9656,40.7947,40.8612,67268.0
2024-08-12 11:35:00,43.02,43.06,42.95,43.01,61650.0,40.8612,40.8992,40.7947,40.8517,61650.0
2024-08-12 11:40:00,43.01,43.05,42.91,42.95,67965.0,40.8517,40.8897,40.7567,40.7947,67965.0
2024-08-12 11:45:00,42.93,43.01,42.85,42.85,35771.0,40.7757,40.8517,40.6997,40.6997,35771.0
2024-08-12 11:50:00,42.84,42.86,42.66,42.66,50298.0,40.6902,40.7092,40.5192,40.5192,50298.0
2024-08-12 11:55:00,42.67,42.69,42.5,42.54,39195.0,40.5287,40.5477,40.3673,40.4052,39195.0
2024-08-12 12:00:00,42.54,42.62,42.48,42.6,123563.0,40.4052,40.4812,40.3483,40.4622,123563.0
2024-08-12 12:05:00,42.59,42.69,42.58,42.6,40541.0,40.4527,40.5477,40.4432,40.4622,40541.0
2024-08-12 12:10:00,42.59,42.67,42.59,42.63,23837.0,40.4527,40.5287,40.4527,40.4907,23837.0
2024-08-12 12:15:00,42.62,42.73,42.62,42.69,16363.0,40.4812,40.5857,40.4812,40.5477,16363.0
2024-08-12 12:20:00,42.69,42.73,42.63,42.63,23149.0,40.5477,40.5857,40.4907,40.4907,23149.0
2024-08-12 12:25:00,42.65,42.7,42.61,42.65,26685.0,40.5097,40.5572,40.4717,40.5097,26685.0
2024-08-12 12:30:00,42.66,42.69,42.58,42.68,16513.0,40.5192,40.5477,40.4432,40.5382,16513.0
2024-08-12 12:35:00,42.69,42.73,42.57,42.57,12804.0,40.5477,40.5857,40.4337,40.4337,12804.0
2024-08-12 12:40:00,42.58,42.72,42.55,42.65,29591.0,40.4432,40.5762,40.4147,40.5097,29591.0
2024-08-12 12:45:00,42.64,42.64,42.57,42.61,36841.0,40.5002,40.5002,40.4337,40.4717,36841.0
2024-08-12 12:50:00,42.61,42.72,42.61,42.69,36714.0,40.4717,40.5762,40.4717,40.5477,36714.0
2024-08-12 12:55:00,42.68,42.99,42.67,42.99,100424.0,40.5382,40.8327,40.5287,40.8327,100424.0
2024-08-12 13:00:00,43.0,43.1,42.94,42.97,72829.0,40.8422,40.9371,40.7852,40.8137,72829.0
2024-08-12 13:05:00,42.97,42.99,42.9,42.93,15856.0,40.8137,40.8327,40.7472,40.7757,15856.0
2024-08-12 13:10:00,42.94,42.99,42.92,42.95,14254.0,40.7852,40.8327,40.7662,40.7947,14254.0
2024-08-12 13:15:00,42.91,42.92,42.8,42.81,28667.0,40.7567,40.7662,40.6522,40.6617,28667.0
2024-08-12 13:20:00,42.8,42.81,42.68,42.74,25281.0,40.6522,40.6617,40.5382,40.5952,25281.0
2024-08-12 13:25:00,42.77,42.92,42.77,42.86,13472.0,40.6237,40.7662,40.6237,40.7092,13472.0
2024-08-12 13:30:00,42.83,42.85,42.78,42.8,6083.0,40.6807,40.6997,40.6332,40.6522,6083.0
2024-08-12 13:35:00,42.76,42.93,42.76,42.85,30341.0,40.6142,40.7757,40.6142,40.6997,30341.0
2024-08-12 13:40:00,42.85,42.98,42.84,42.93,16473.0,40.6997,40.8232,40.6902,40.7757,16473.0
2024-08-12 13:45:00,42.94,43.03,42.88,43.03,12337.0,40.7852,40.8707,40.7282,40.8707,12337.0
2024-08-12 13:50:00,43.03,43.15,43.02,43.05,49833.0,40.8707,40.9846,40.8612,40.8897,49833.0
2024-08-12 13:55:00,43.04,43.05,42.99,42.99,16788.0,40.8802,40.8897,40.8327,40.8327,16788.0
2024-08-12 14:00:00,43.01,43.04,42.95,42.95,19846.0,40.8517,40.8802,40.7947,40.7947,19846.0
2024-08-12 14:05:00,42.96,43.09,42.96,43.07,24413.0,40.8042,40.9276,40.8042,40.9087,24413.0
2024-08-12 14:10:00,43.03,43.07,42.96,42.96,5968.0,40.8707,40.9087,40.8042,40.8042,5968.0
2024-08-12 14:15:00,42.97,43.01,42.96,43.01,6402.0,40.8137,40.8517,40.8042,40.8517,6402.0
2024-08-12 14:20:00,43.02,43.02,42.9,43.01,12111.0,40.8612,40.8612,40.7472,40.8517,12111.0
2024-08-12 14:25:00,43.0,43.01,42.94,42.98,7246.0,40.8422,40.8517,40.7852,40.8232,7246.0
2024-08-12 14:30:00,43.01,43.05,42.97,42.98,11078.0,40.8517,40.8897,40.8137,40.8232,11078.0
2024-08-12 14:35:00,43.0,43.02,42.92,42.93,23278.0,40.8422,40.8612,40.7662,40.7757,23278.0
2024-08-12 14:40:00,42.94,42.99,42.93,42.97,13440.0,40.7852,40.8327,40.7757,40.8137,13440.0
2024-08-12 14:45:00,42.96,43.0,42.94,42.98,12824.0,40.8042,40.8422,40.7852,40.8232,12824.0
2024-08-12 14:50:00,42.98,42.99,42.92,42.95,9804.0,40.8232,40.8327,40.7662,40.7947,9804.0
2024-08-12 14:55:00,42.92,42.94,42.86,42.87,54202.0,40.7662,40.7852,40.7092,40.7187,54202.0
2024-08-12 15:00:00,42.88,42.97,42.88,42.93,16592.0,40.7282,40.8137,40.7282,40.7757,16592.0
2024-08-12 15:05:00,42.96,43.03,42.94,42.99,18495.0,40.8042,40.8707,40.7852,40.8327,18495.0
2024-08-12 15:10:00,42.97,43.02,42.9,43.0,31072.0,40.8137,40.8612,40.7472,40.8422,31072.0
2024-08-12 15:15:00,43.0,43.02,42.92,42.95,27737.0,40.8422,40.8612,40.7662,40.7947,27737.0
2024-08-12 15:20:00,42.94,43.01,42.93,42.94,13205.0,40.7852,40.8517,40.7757,40.7852,13205.0
2024-08-12 15:25:00,42.93,42.99,42.92,42.99,26392.0,40.7757,40.8327,40.7662,40.8327,26392.0
2024-08-12 15:30:00,42.98,43.01,42.92,43.01,67521.0,40.8232,40.8517,40.7662,40.8517,67521.0
2024-08-12 15:35:00,43.01,43.1,42.99,43.06,27170.0,40.8517,40.9371,40.8327,40.8992,27170.0
2024-08-12 15:40:00,43.06,43.13,43.04,43.07,74827.0,40.8992,40.9656,40.8802,40.9087,74827.0
2024-08-12 15:45:00,43.06,43.1,43.04,43.08,48274.0,40.8992,40.9371,40.8802,40.9181,48274.0
2024-08-12 15:50:00,43.07,43.17,42.99,43.05,590033.0,40.9087,41.0036,40.8327,40.8897,590033.0
2024-08-12 15:55:00,43.04,43.07,42.88,42.89,264526.0,40.8802,40.9087,40.7282,40.7377,264526.0
2024-08-13 09:30:00,42.07,42.1,41.77,41.88,292247.0,39.9588,39.9873,39.6739,39.7784,292247.0
2024-08-13 09:35:00,41.88,41.96,41.83,41.95,216023.0,39.7784,39.8544,39.7309,39.8449,216023.0
2024-08-13 09:40:00,41.93,42.05,41.87,41.88,138403.0,39.8259,39.9398,39.7689,39.7784,138403.0
2024-08-13 09:45:00,41.88,41.88,41.7,41.7,162189.0,39.7784,39.7784,39.6074,39.6074,162189.0
2024-08-13 09:50:00,41.7,41.77,41.67,41.72,212259.0,39.6074,39.6739,39.5789,39.6264,212259.0
2024-08-13 09:55:00,41.73,41.87,41.67,41.75,149911.0,39.6359,39.7689,39.5789,39.6549,149911.0
2024-08-13 10:00:00,41.72,41.74,41.63,41.64,106390.0,39.6264,39.6454,39.5409,39.5504,106390.0
2024-08-13 10:05:00,41.66,41.78,41.65,41.76,57997.0,39.5694,39.6834,39.5599,39.6644,57997.0
2024-08-13 10:10:00,41.75,41.8,41.61,41.76,179472.0,39.6549,39.7024,39.5219,39.6644,179472.0
2024-08-13 10:15:00,41.75,41.85,41.71,41.8,114182.0,39.6549,39.7499,39.6169,39.7024,114182.0
2024-08-13 10:20:00,41.79,41.8,41.71,41.73,48112.0,39.6929,39.7024,39.6169,39.6359,48112.0
2024-08-13 10:25:00,41.71,41.77,41.67,41.69,44962.0,39.6169,39.6739,39.5789,39.5979,44962.0
2024-08-13 10:30:00,41.71,41.91,41.71,41.82,68688.0,39.6169,39.8069,39.6169,39.7214,68688.0
2024-08-13 10:35:00,41.78,41.8,41.68,41.72,106355.0,39.6834,39.7024,39.5884,39.6264,106355.0
2024-08-13 10:40:00,41.73,41.74,41.66,41.71,44784.0,39.6359,39.6454,39.5694,39.6169,44784.0
2024-08-13 10:45:00,41.7,41.72,41.51,41.53,112124.0,39.6074,39.6264,39.4269,39.4459,112124.0
2024-08-13 10:50:00,41.5,41.58,41.49,41.54,51615.0,39.4174,39.4934,39.4079,39.4554,51615.0
2024-08-13 10:55:00,41.54,41.57,41.51,41.54,17271.0,39.4554,39.4839,39.4269,39.4554,17271.0
2024-08-13 11:00:00,41.52,41.55,41.46,41.46,60550.0,39.4364,39.4649,39.3794,39.3794,60550.0
2024-08-13 11:05:00,41.46,41.49,41.43,41.49,92350.0,39.3794,39.4079,39.3509,39.4079,92350.0
2024-08-13 11:10:00,41.49,41.53,41.43,41.44,20785.0,39.4079,39.4459,39.3509,39.3604,20785.0
2024-08-13 11:15:00,41.44,41.47,41.43,41.45,23675.0,39.3604,39.3889,39.3509,39.3699,23675.0
2024-08-13 11:20:00,41.43,41.46,41.39,41.41,46516.0,39.3509,39.3794,39.313,39.332,46516.0
2024-08-13 11:25:00,41.43,41.45,41.37,41.4,55088.0,39.3509,39.3699,39.294,39.3225,55088.0
2024-08-13 11:30:00,41.41,41.45,41.38,41.41,20553.0,39.332,39.3699,39.3035,39.332,20553.0
2024-08-13 11:35:00,41.4,41.43,41.35,41.36,16555.0,39.3225,39.3509,39.275,39.2845,16555.0
2024-08-13 11:40:00,41.36,41.4,41.32,41.38,164414.0,39.2845,39.3225,39.2465,39.3035,164414.0
2024-08-13 11:45:00,41.38,41.42,41.32,41.34,30742.0,39.3035,39.3415,39.2465,39.2655,30742.0
2024-08-13 11:50:00,41.33,41.37,41.3,41.3,21524.0,39.256,39.294,39.2275,39.2275,21524.0
2024-08-13 11:55:00,41.31,41.36,41.27,41.33,40513.0,39.237,39.2845,39.199,39.256,40513.0
2024-08-13 12:00:00,41.35,41.4,41.32,41.32,21750.0,39.275,39.3225,39.2465,39.2465,21750.0
2024-08-13 12:05:00,41.32,41.35,41.25,41.3,41125.0,39.2465,39.275,39.18,39.2275,41125.0
2024-08-13 12:10:00,41.3,41.31,41.27,41.29,21663.0,39.2275,39.237,39.199,39.218,21663.0
2024-08-13 12:15:00,41.27,41.3,41.2,41.21,46117.0,39.199,39.2275,39.1325,39.142,46117.0
2024-08-13 12:20:00,41.21,41.22,41.14,41.21,62647.0,39.142,39.1515,39.0755,39.142,62647.0
2024-08-13 12:25:00,41.18,41.24,41.15,41.22,133479.0,39.1135,39.1705,39.085,39.1515,133479.0
2024-08-13 12:30:00,41.2,41.27,41.2,41.22,57125.0,39.1325,39.199,39.1325,39.1515,57125.0
2024-08-13 12:35:00,41.22,41.28,41.18,41.18,25501.0,39.1515,39.2085,39.1135,39.1135,25501.0
2024-08-13 12:40:00,41.19,41.19,41.11,41.11,66221.0,39.123,39.123,39.047,39.047,66221.0
2024-08-13 12:45:00,41.11,41.13,41.01,41.01,58757.0,39.047,39.066,38.952,38.952,58757.0
2024-08-13 12:50:00,41.01,41.02,40.96,40.98,78171.0,38.952,38.9615,38.9045,38.9235,78171.0
2024-08-13 12:55:00,40.98,40.99,40.92,40.93,58924.0,38.9235,38.933,38.8665,38.876,58924.0
2024-08-13 13:00:00,40.92,40.98,40.89,40.97,88561.0,38.8665,38.9235,38.838,38.914,88561.0
2024-08-13 13:05:00,40.97,40.99,40.88,40.9,119086.0,38.914,38.933,38.8285,38.8475,119086.0
2024-08-13 13:10:00,40.9,40.92,40.87,40.87,56914.0,38.8475,38.8665,38.8191,38.8191,56914.0
2024-08-13 13:15:00,40.88,40.94,40.87,40.89,45327.0,38.8285,38.8855,38.8191,38.838,45327.0
2024-08-13 13:20:00,40.88,40.96,40.88,40.95,23379.0,38.8285,38.9045,38.8285,38.895,23379.0
2024-08-13 13:25:00,40.96,41.0,40.93,40.93,32247.0,38.9045,38.9425,38.876,38.876,32247.0
2024-08-13 13:30:00,40.94,41.01,40.88,41.0,69942.0,38.8855,38.952,38.8285,38.9425,69942.0
2024-08-13 13:35:00,41.0,41.0,40.94,40.95,31521.0,38.9425,38.9425,38.8855,38.895,31521.0
2024-08-13 13:40:00,40.95,40.96,40.89,40.92,24402.0,38.895,38.9045,38.838,38.8665,24402.0
2024-08-13 13:45:00,40.92,41.23,40.92,41.07,305114.0,38.8665,39.161,38.8665,39.009,305114.0
2024-08-13 13:50:00,41.07,41.14,41.03,41.04,166387.0,39.009,39.0755,38.971,38.9805,166387.0
2024-08-13 13:55:00,41.03,41.05,40.98,40.98,68531.0,38.971,38.99,38.9235,38.9235,68531.0
2024-08-13 14:00:00,41.0,41.05,40.99,41.03,21095.0,38.9425,38.99,38.933,38.971,21095.0
2024-08-13 14:05:00,41.04,41.04,40.96,40.96,27793.0,38.9805,38.9805,38.9045,38.9045,27793.0
2024-08-13 14:10:00,40.97,40.98,40.93,40.97,16746.0,38.914,38.9235,38.876,38.914,16746.0
2024-08-13 14:15:00,40.96,41.08,40.94,41.05,68249.0,38.9045,39.0185,38.8855,38.99,68249.0
2024-08-13 14:20:00,41.03,41.04,40.95,40.95,33669.0,38.971,38.9805,38.895,38.895,33669.0
2024-08-13 14:25:00,40.96,40.97,40.94,40.95,37677.0,38.9045,38.914,38.8855,38.895,37677.0
2024-08-13 14:30:00,40.95,40.98,40.93,40.94,14472.0,38.895,38.9235,38.876,38.8855,14472.0
2024-08-13 14:35:00,40.92,40.93,40.88,40.9,37294.0,38.8665,38.876,38.8285,38.8475,37294.0
2024-08-13 14:40:00,40.91,40.95,40.9,40.91,12986.0,38.857,38.895,38.8475,38.857,12986.0
2024-08-13 14:45:00,40.92,40.96,40.91,40.92,25528.0,38.8665,38.9045,38.857,38.8665,25528.0
2024-08-13 14:50:00,40.91,40.95,40.88,40.89,108242.0,38.857,38.895,38.8285,38.838,108242.0
2024-08-13 14:55:00,40.89,40.9,40.88,40.9,8533.0,38.838,38.8475,38.8285,38.8475,8533.0
2024-08-13 15:00:00,40.89,40.95,40.88,40.95,42719.0,38.838,38.895,38.8285,38.895,42719.0
2024-08-13 15:05:00,40.97,41.05,40.97,41.01,52021.0,38.914,38.99,38.914,38.952,52021.0
2024-08-13 15:10:00,41.03,41.03,40.98,41.02,22296.0,38.971,38.971,38.9235,38.9615,22296.0
2024-08-13 15:15:00,41.02,41.07,40.99,41.04,45273.0,38.9615,39.009,38.933,38.9805,45273.0
2024-08-13 15:20:00,41.04,41.11,40.95,40.96,89896.0,38.9805,39.047,38.895,38.9045,89896.0
2024-08-13 15:25:00,40.97,41.02,40.96,40.98,32474.0,38.914,38.9615,38.9045,38.9235,32474.0
2024-08-13 15:30:00,40.99,40.99,40.94,40.95,11986.0,38.933,38.933,38.8855,38.895,11986.0
2024-08-13 15:35:00,40.95,41.02,40.93,40.98,21581.0,38.895,38.9615,38.876,38.9235,21581.0
2024-08-13 15:40:00,40.99,41.01,40.9,40.91,33605.0,38.933,38.952,38.8475,38.857,33605.0
2024-08-13 15:45:00,40.91,40.92,40.76,40.78,756378.0,38.857,38.8665,38.7146,38.7336,756378.0
2024-08-13 15:50:00,40.78,40.94,40.78,40.9,457733.0,38.7336,38.8855,38.7336,38.8475,457733.0
2024-08-13 15:55:00,40.91,40.93,40.74,40.79,349104.0,38.857,38.876,38.6956,38.7431,349104.0
2024-08-14 09:30:00,40.64,40.77,40.48,40.77,203650.0,38.6006,38.7241,38.4486,38.7241,203650.0
2024-08-14 09:35:00,40.76,40.85,40.66,40.7,187513.0,38.7146,38.8001,38.6196,38.6576,187513.0
2024-08-14 09:40:00,40.71,41.04,40.68,41.0,352565.0,38.6671,38.9805,38.6386,38.9425,352565.0
2024-08-14 09:45:00,41.0,41.0,40.78,40.96,197780.0,38.9425,38.9425,38.7336,38.9045,197780.0
2024-08-14 09:50:00,40.95,41.1,40.88,41.1,195580.0,38.895,39.0375,38.8285,39.0375,195580.0
2024-08-14 09:55:00,41.1,41.17,41.06,41.11,207959.0,39.0375,39.104,38.9995,39.047,207959.0
2024-08-14 10:00:00,41.11,41.16,41.02,41.03,86357.0,39.047,39.0945,38.9615,38.971,86357.0
2024-08-14 10:05:00,41.0,41.16,40.99,41.13,69849.0,38.9425,39.0945,38.933,39.066,69849.0
2024-08-14 10:10:00,41.16,41.37,41.16,41.29,138949.0,39.0945,39.294,39.0945,39.218,138949.0
2024-08-14 10:15:00,41.28,41.36,41.22,41.25,98637.0,39.2085,39.2845,39.1515,39.18,98637.0
2024-08-14 10:20:00,41.24,41.26,41.14,41.17,55749.0,39.1705,39.1895,39.0755,39.104,55749.0
2024-08-14 10:25:00,41.17,41.32,41.16,41.19,36567.0,39.104,39.2465,39.0945,39.123,36567.0
2024-08-14 10:30:00,41.19,41.53,41.16,41.52,69183.0,39.123,39.4459,39.0945,39.4364,69183.0
2024-08-14 10:35:00,41.5,41.53,41.34,41.35,47920.0,39.4174,39.4459,39.2655,39.275,47920.0
2024-08-14 10:40:00,41.34,41.34,41.18,41.27,100861.0,39.2655,39.2655,39.1135,39.199,100861.0
2024-08-14 10:45:00,41.23,41.29,41.08,41.08,40289.0,39.161,39.218,39.0185,39.0185,40289.0
2024-08-14 10:50:00,41.08,41.11,41.0,41.0,44576.0,39.0185,39.047,38.9425,38.9425,44576.0
2024-08-14 10:55:00,41.0,41.02,40.92,40.94,18191.0,38.9425,38.9615,38.8665,38.8855,18191.0
2024-08-14 11:00:00,40.93,40.95,40.86,40.87,38463.0,38.876,38.895,38.8096,38.8191,38463.0
2024-08-14 11:05:00,40.87,40.98,40.87,40.95,45357.0,38.8191,38.9235,38.8191,38.895,45357.0
2024-08-14 11:10:00,40.93,40.93,40.84,40.86,23025.0,38.876,38.876,38.7906,38.8096,23025.0
2024-08-14 11:15:00,40.84,40.89,40.84,40.88,16281.0,38.7906,38.838,38.7906,38.8285,16281.0
2024-08-14 11:20:00,40.87,40.89,40.84,40.87,12369.0,38.8191,38.838,38.7906,38.8191,12369.0
2024-08-14 11:25:00,40.86,40.86,40.78,40.78,24845.0,38.8096,38.8096,38.7336,38.7336,24845.0
2024-08-14 11:30:00,40.76,40.76,40.62,40.65,53051.0,38.7146,38.7146,38.5816,38.6101,53051.0
2024-08-14 11:35:00,40.64,40.68,40.61,40.62,29313.0,38.6006,38.6386,38.5721,38.5816,29313.0
2024-08-14 11:40:00,40.62,40.67,40.56,40.66,53769.0,38.5816,38.6291,38.5246,38.6196,53769.0
2024-08-14 11:45:00,40.66,40.67,40.57,40.59,17026.0,38.6196,38.6291,38.5341,38.5531,17026.0
2024-08-14 11:50:00,40.59,40.6,40.47,40.48,78310.0,38.5531,38.5626,38.4391,38.4486,78310.0
2024-08-14 11:55:00,40.46,40.47,40.35,40.39,69079.0,38.4296,38.4391,38.3251,38.3631,69079.0
2024-08-14 12:00:00,40.38,40.46,40.38,40.43,33238.0,38.3536,38.4296,38.3536,38.4011,33238.0
2024-08-14 12:05:00,40.43,40.48,40.42,40.48,39783.0,38.4011,38.4486,38.3916,38.4486,39783.0
2024-08-14 12:10:00,40.49,40.55,40.47,40.53,45806.0,38.4581,38.5151,38.4391,38.4961,45806.0
2024-08-14 12:15:00,40.53,40.73,40.52,40.71,75358.0,38.4961,38.6861,38.4866,38.6671,75358.0
2024-08-14 12:20:00,40.71,40.97,40.67,40.95,76467.0,38.6671,38.914,38.6291,38.895,76467.0
2024-08-14 12:25:00,40.93,41.01,40.88,40.91,32365.0,38.876,38.952,38.8285,38.857,32365.0
2024-08-14 12:30:00,40.91,40.96,40.86,40.92,33728.0,38.857,38.9045,38.8096,38.8665,33728.0
2024-08-14 12:35:00,40.9,40.95,40.89,40.9,35141.0,38.8475,38.895,38.838,38.8475,35141.0
2024-08-14 12:40:00,40.89,41.12,40.86,41.11,54727.0,38.838,39.0565,38.8096,39.047,54727.0
2024-08-14 12:45:00,41.1,41.14,41.0,41.05,31260.0,39.0375,39.0755,38.9425,38.99,31260.0
2024-08-14 12:50:00,41.03,41.03,40.92,40.92,15954.0,38.971,38.971,38.8665,38.8665,15954.0
2024-08-14 12:55:00,40.93,40.98,40.91,40.91,30341.0,38.876,38.9235,38.857,38.857,30341.0
2024-08-14 13:00:00,40.92,40.98,40.9,40.91,12229.0,38.8665,38.9235,38.8475,38.857,12229.0
2024-08-14 13:05:00,40.91,40.92,40.79,40.84,36289.0,38.857,38.8665,38.7431,38.7906,36289.0
2024-08-14 13:10:00,40.84,40.99,40.84,40.88,30849.0,38.7906,38.933,38.7906,38.8285,30849.0
2024-08-14 13:15:00,40.88,40.9,40.84,40.84,8950.0,38.8285,38.8475,38.7906,38.7906,8950.0
2024-08-14 13:20:00,40.85,40.93,40.84,40.89,31485.0,38.8001,38.876,38.7906,38.838,31485.0
2024-08-14 13:25:00,40.88,40.95,40.86,40.86,11805.0,38.8285,38.895,38.8096,38.8096,11805.0
2024-08-14 13:30:00,40.85,40.89,40.82,40.85,16772.0,38.8001,38.838,38.7716,38.8001,16772.0
2024-08-14 13:35:00,40.83,40.91,40.82,40.9,33145.0,38.7811,38.857,38.7716,38.8475,33145.0
2024-08-14 13:40:00,40.9,40.98,40.88,40.91,29652.0,38.8475,38.9235,38.8285,38.857,29652.0
2024-08-14 13:45:00,40.91,40.92,40.86,40.87,6036.0,38.857,38.8665,38.8096,38.8191,6036.0
2024-08-14 13:50:00,40.85,40.91,40.84,40.85,5425.0,38.8001,38.857,38.7906,38.8001,5425.0
2024-08-14 13:55:00,40.87,40.91,40.85,40.91,1999.0,38.8191,38.857,38.8001,38.857,1999.0
2024-08-14 14:00:00,40.94,41.02,40.92,40.95,27929.0,38.8855,38.9615,38.8665,38.895,27929.0
2024-08-14 14:05:00,40.95,40.95,40.91,40.94,11425.0,38.895,38.895,38.857,38.8855,11425.0
2024-08-14 14:10:00,40.95,40.96,40.91,40.92,12946.0,38.895,38.9045,38.857,38.8665,12946.0
2024-08-14 14:15:00,40.93,40.95,40.89,40.93,21932.0,38.876,38.895,38.838,38.876,21932.0
2024-08-14 14:20:00,40.93,40.93,40.84,40.88,15599.0,38.876,38.876,38.7906,38.8285,15599.0
2024-08-14 14:25:00,40.85,40.88,40.84,40.86,4000.0,38.8001,38.8285,38.7906,38.8096,4000.0
2024-08-14 14:30:00,40.86,40.88,40.84,40.86,5369.0,38.8096,38.8285,38.7906,38.8096,5369.0
2024-08-14 14:35:00,40.86,40.91,40.84,40.87,13917.0,38.8096,38.857,38.7906,38.8191,13917.0
2024-08-14 14:40:00,40.86,40.9,40.86,40.88,11021.0,38.8096,38.8475,38.8096,38.8285,11021.0
2024-08-14 14:45:00,40.88,40.92,40.86,40.9,10860.0,38.8285,38.8665,38.8096,38.8475,10860.0
2024-08-14 14:50:00,40.89,40.89,40.82,40.84,23504.0,38.838,38.838,38.7716,38.7906,23504.0
2024-08-14 14:55:00,40.82,40.83,40.75,40.77,19946.0,38.7716,38.7811,38.7051,38.7241,19946.0
2024-08-14 15:00:00,40.76,40.81,40.76,40.79,23470.0,38.7146,38.7621,38.7146,38.7431,23470.0
2024-08-14 15:05:00,40.78,40.86,40.76,40.86,24286.0,38.7336,38.8096,38.7146,38.8096,24286.0
2024-08-14 15:10:00,40.86,41.05,40.84,41.02,51499.0,38.8096,38.99,38.7906,38.9615,51499.0
2024-08-14 15:15:00,41.02,41.04,40.95,40.96,44607.0,38.9615,38.9805,38.895,38.9045,44607.0
2024-08-14 15:20:00,40.96,41.01,40.95,40.97,35060.0,38.9045,38.952,38.895,38.914,35060.0
2024-08-14 15:25:00,40.96,40.98,40.94,40.97,25462.0,38.9045,38.9235,38.8855,38.914,25462.0
2024-08-14 15:30:00,40.97,41.02,40.95,41.02,35414.0,38.914,38.9615,38.895,38.9615,35414.0
2024-08-14 15:35:00,41.02,41.02,40.95,40.95,40441.0,38.9615,38.9615,38.895,38.895,40441.0
2024-08-14 15:40:00,40.95,40.97,40.87,40.89,28717.0,38.895,38.914,38.8191,38.838,28717.0
2024-08-14 15:45:00,40.89,40.93,40.83,40.83,28663.0,38.838,38.876,38.7811,38.7811,28663.0
2024-08-14 15:50:00,40.83,40.88,40.67,40.7,254804.0,38.7811,38.8285,38.6291,38.6576,254804.0
2024-08-14 15:55:00,40.69,40.76,40.62,40.76,190858.0,38.6481,38.7146,38.5816,38.7146,190858.0
2024-08-15 09:30:00,39.72,39.8,39.61,39.68,328223.0,37.7268,37.8027,37.6223,37.6888,328223.0
2024-08-15 09:35:00,39.68,39.74,39.57,39.59,213442.0,37.6888,37.7458,37.5843,37.6033,213442.0
2024-08-15 09:40:00,39.57,39.74,39.55,39.65,207068.0,37.5843,37.7458,37.5653,37.6603,207068.0
2024-08-15 09:45:00,39.6,39.69,39.48,39.48,212986.0,37.6128,37.6983,37.4988,37.4988,212986.0
2024-08-15 09:50:00,39.5,39.51,39.41,39.42,69628.0,37.5178,37.5273,37.4323,37.4418,69628.0
2024-08-15 09:55:00,39.41,39.42,39.26,39.27,111990.0,37.4323,37.4418,37.2898,37.2993,111990.0
2024-08-15 10:00:00,39.26,39.44,39.18,39.42,159105.0,37.2898,37.4608,37.2139,37.4418,159105.0
2024-08-15 10:05:00,39.42,39.5,39.38,39.43,148923.0,37.4418,37.5178,37.4038,37.4513,148923.0
2024-08-15 10:10:00,39.43,39.48,39.3,39.33,92726.0,37.4513,37.4988,37.3278,37.3563,92726.0
2024-08-15 10:15:00,39.34,39.4,39.31,39.31,162458.0,37.3658,37.4228,37.3373,37.3373,162458.0
2024-08-15 10:20:00,39.31,39.32,39.23,39.26,97761.0,37.3373,37.3468,37.2614,37.2898,97761.0
2024-08-15 10:25:00,39.25,39.27,39.15,39.2,101643.0,37.2803,37.2993,37.1854,37.2329,101643.0
2024-08-15 10:30:00,39.2,39.24,39.16,39.17,127330.0,37.2329,37.2708,37.1949,37.2044,127330.0
2024-08-15 10:35:00,39.17,39.19,39.1,39.13,49452.0,37.2044,37.2234,37.1379,37.1664,49452.0
2024-08-15 10:40:00,39.13,39.14,39.07,39.1,64845.0,37.1664,37.1759,37.1094,37.1379,64845.0
2024-08-15 10:45:00,39.1,39.12,39.04,39.12,146650.0,37.1379,37.1569,37.0809,37.1569,146650.0
2024-08-15 10:50:00,39.11,39.17,39.09,39.17,68333.0,37.1474,37.2044,37.1284,37.2044,68333.0
2024-08-15 10:55:00,39.17,39.23,39.17,39.19,105882.0,37.2044,37.2614,37.2044,37.2234,105882.0
2024-08-15 11:00:00,39.18,39.23,39.12,39.13,53136.0,37.2139,37.2614,37.1569,37.1664,53136.0
2024-08-15 11:05:00,39.13,39.18,39.11,39.14,65332.0,37.1664,37.2139,37.1474,37.1759,65332.0
2024-08-15 11:10:00,39.14,39.15,39.05,39.05,37204.0,37.1759,37.1854,37.0904,37.0904,37204.0
2024-08-15 11:15:00,39.07,39.09,38.99,39.04,76228.0,37.1094,37.1284,37.0334,37.0809,76228.0
2024-08-15 11:20:00,39.05,39.06,39.01,39.04,16949.0,37.0904,37.0999,37.0524,37.0809,16949.0
2024-08-15 11:25:00,39.04,39.11,39.02,39.09,25542.0,37.0809,37.1474,37.0619,37.1284,25542.0
2024-08-15 11:30:00,39.1,39.14,39.06,39.07,21026.0,37.1379,37.1759,37.0999,37.1094,21026.0
2024-08-15 11:35:00,39.08,39.1,39.01,39.03,34290.0,37.1189,37.1379,37.0524,37.0714,34290.0
2024-08-15 11:40:00,39.01,39.02,38.92,38.93,120290.0,37.0524,37.0619,36.9669,36.9764,120290.0
2024-08-15 11:45:00,38.93,38.97,38.93,38.96,17944.0,36.9764,37.0144,36.9764,37.0049,17944.0
2024-08-15 11:50:00,38.96,38.98,38.91,38.94,22404.0,37.0049,37.0239,36.9574,36.9859,22404.0
2024-08-15 11:55:00,38.93,38.99,38.9,38.99,24235.0,36.9764,37.0334,36.9479,37.0334,24235.0
2024-08-15 12:00:00,38.99,39.0,38.91,38.92,22346.0,37.0334,37.0429,36.9574,36.9669,22346.0
2024-08-15 12:05:00,38.92,38.96,38.91,38.94,18629.0,36.9669,37.0049,36.9574,36.9859,18629.0
2024-08-15 12:10:00,38.93,38.96,38.91,38.93,21396.0,36.9764,37.0049,36.9574,36.9764,21396.0
2024-08-15 12:15:00,38.94,38.95,38.87,38.88,26808.0,36.9859,36.9954,36.9194,36.9289,26808.0
2024-08-15 12:20:00,38.87,38.87,38.81,38.82,29472.0,36.9194,36.9194,36.8624,36.8719,29472.0
2024-08-15 12:25:00,38.83,38.86,38.82,38.83,32569.0,36.8814,36.9099,36.8719,36.8814,32569.0
2024-08-15 12:30:00,38.82,38.9,38.82,38.86,69305.0,36.8719,36.9479,36.8719,36.9099,69305.0
2024-08-15 12:35:00,38.86,38.89,38.84,38.88,11878.0,36.9099,36.9384,36.8909,36.9289,11878.0
2024-08-15 12:40:00,38.88,38.97,38.86,38.91,45053.0,36.9289,37.0144,36.9099,36.9574,45053.0
2024-08-15 12:45:00,38.92,39.04,38.9,39.01,102732.0,36.9669,37.0809,36.9479,37.0524,102732.0
2024-08-15 12:50:00,39.0,39.01,38.95,38.98,13418.0,37.0429,37.0524,36.9954,37.0239,13418.0
2024-08-15 12:55:00,38.97,39.0,38.94,38.95,18652.0,37.0144,37.0429,36.9859,36.9954,18652.0
2024-08-15 13:00:00,38.96,39.02,38.94,38.95,14290.0,37.0049,37.0619,36.9859,36.9954,14290.0
2024-08-15 13:05:00,38.96,38.96,38.95,38.96,3800.0,37.0049,37.0049,36.9954,37.0049,3800.0
2024-08-15 13:10:00,38.98,39.0,38.95,38.96,12300.0,37.0239,37.0429,36.9954,37.0049,12300.0
2024-08-15 13:15:00,38.95,38.98,38.91,38.96,55626.0,36.9954,37.0239,36.9574,37.0049,55626.0
2024-08-15 13:20:00,38.98,38.98,38.92,38.95,4222.0,37.0239,37.0239,36.9669,36.9954,4222.0
2024-08-15 13:25:00,38.96,38.96,38.88,38.92,25798.0,37.0049,37.0049,36.9289,36.9669,25798.0
2024-08-15 13:30:00,38.92,38.92,38.86,38.87,9950.0,36.9669,36.9669,36.9099,36.9194,9950.0
2024-08-15 13:35:00,38.88,38.89,38.83,38.84,20500.0,36.9289,36.9384,36.8814,36.8909,20500.0
2024-08-15 13:40:00,38.83,38.85,38.82,38.83,11581.0,36.8814,36.9004,36.8719,36.8814,11581.0
2024-08-15 13:45:00,38.82,38.83,38.77,38.78,81803.0,36.8719,36.8814,36.8244,36.8339,81803.0
2024-08-15 13:50:00,38.78,38.79,38.74,38.77,83666.0,36.8339,36.8434,36.7959,36.8244,83666.0
2024-08-15 13:55:00,38.79,38.79,38.74,38.75,13065.0,36.8434,36.8434,36.7959,36.8054,13065.0
2024-08-15 14:00:00,38.77,38.78,38.73,38.73,22590.0,36.8244,36.8339,36.7864,36.7864,22590.0
2024-08-15 14:05:00,38.73,38.76,38.71,38.73,16222.0,36.7864,36.8149,36.7674,36.7864,16222.0
2024-08-15 14:10:00,38.73,38.79,38.73,38.79,17206.0,36.7864,36.8434,36.7864,36.8434,17206.0
2024-08-15 14:15:00,38.8,38.83,38.74,38.74,21288.0,36.8529,36.8814,36.7959,36.7959,21288.0
2024-08-15 14:20:00,38.75,38.76,38.74,38.75,7130.0,36.8054,36.8149,36.7959,36.8054,7130.0
2024-08-15 14:25:00,38.75,38.76,38.73,38.75,11016.0,36.8054,36.8149,36.7864,36.8054,11016.0
2024-08-15 14:30:00,38.75,38.78,38.74,38.76,13600.0,36.8054,36.8339,36.7959,36.8149,13600.0
2024-08-15 14:35:00,38.75,38.78,38.72,38.78,16073.0,36.8054,36.8339,36.7769,36.8339,16073.0
2024-08-15 14:40:00,38.77,38.8,38.74,38.76,9225.0,36.8244,36.8529,36.7959,36.8149,9225.0
2024-08-15 14:45:00,38.76,38.78,38.74,38.75,14500.0,36.8149,36.8339,36.7959,36.8054,14500.0
2024-08-15 14:50:00,38.76,38.81,38.75,38.76,13793.0,36.8149,36.8624,36.8054,36.8149,13793.0
2024-08-15 14:55:00,38.76,38.78,38.73,38.75,51641.0,36.8149,36.8339,36.7864,36.8054,51641.0
2024-08-15 15:00:00,38.76,38.84,38.76,38.77,21795.0,36.8149,36.8909,36.8149,36.8244,21795.0
2024-08-15 15:05:00,38.79,38.79,38.71,38.72,45946.0,36.8434,36.8434,36.7674,36.7769,45946.0
2024-08-15 15:10:00,38.73,38.81,38.72,38.77,37301.0,36.7864,36.8624,36.7769,36.8244,37301.0
2024-08-15 15:15:00,38.77,38.79,38.73,38.75,44235.0,36.8244,36.8434,36.7864,36.8054,44235.0
2024-08-15 15:20:00,38.75,38.78,38.72,38.73,36894.0,36.8054,36.8339,36.7769,36.7864,36894.0
2024-08-15 15:25:00,38.76,38.81,38.73,38.75,21450.0,36.8149,36.8624,36.7864,36.8054,21450.0
2024-08-15 15:30:00,38.76,38.77,38.69,38.71,40414.0,36.8149,36.8244,36.7484,36.7674,40414.0
2024-08-15 15:35:00,38.7,38.74,38.68,38.72,69761.0,36.7579,36.7959,36.739,36.7769,69761.0
2024-08-15 15:40:00,38.73,38.75,38.66,38.7,67812.0,36.7864,36.8054,36.72,36.7579,67812.0
2024-08-15 15:45:00,38.71,38.8,38.7,38.78,70408.0,36.7674,36.8529,36.7579,36.8339,70408.0
2024-08-15 15:50:00,38.78,38.92,38.78,38.85,378623.0,36.8339,36.9669,36.8339,36.9004,378623.0
2024-08-15 15:55:00,38.85,38.88,38.72,38.73,455768.0,36.9004,36.9289,36.7769,36.7864,455768.0
2024-08-16 09:30:00,39.06,39.2,39.03,39.04,380704.0,37.0999,37.2329,37.0714,37.0809,380704.0
2024-08-16 09:35:00,39.03,39.14,39.02,39.07,215341.0,37.0714,37.1759,37.0619,37.1094,215341.0
2024-08-16 09:40:00,39.07,39.11,38.95,39.1,154138.0,37.1094,37.1474,36.9954,37.1379,154138.0
2024-08-16 09:45:00,39.09,39.17,39.06,39.06,131825.0,37.1284,37.2044,37.0999,37.0999,131825.0
2024-08-16 09:50:00,39.07,39.07,38.97,39.01,113540.0,37.1094,37.1094,37.0144,37.0524,113540.0
2024-08-16 09:55:00,39.02,39.14,39.01,39.1,94552.0,37.0619,37.1759,37.0524,37.1379,94552.0
2024-08-16 10:00:00,39.1,39.11,38.92,38.94,195893.0,37.1379,37.1474,36.9669,36.9859,195893.0
2024-08-16 10:05:00,38.95,38.96,38.83,38.91,114367.0,36.9954,37.0049,36.8814,36.9574,114367.0
2024-08-16 10:10:00,38.89,38.91,38.84,38.87,34835.0,36.9384,36.9574,36.8909,36.9194,34835.0
2024-08-16 10:15:00,38.85,38.85,38.75,38.75,63880.0,36.9004,36.9004,36.8054,36.8054,63880.0
2024-08-16 10:20:00,38.75,38.82,38.73,38.78,38808.0,36.8054,36.8719,36.7864,36.8339,38808.0
2024-08-16 10:25:00,38.81,38.84,38.77,38.8,23247.0,36.8624,36.8909,36.8244,36.8529,23247.0
2024-08-16 10:30:00,38.77,38.85,38.72,38.82,54113.0,36.8244,36.9004,36.7769,36.8719,54113.0
2024-08-16 10:35:00,38.81,38.89,38.75,38.82,51912.0,36.8624,36.9384,36.8054,36.8719,51912.0
2024-08-16 10:40:00,38.81,38.91,38.81,38.87,53932.0,36.8624,36.9574,36.8624,36.9194,53932.0
2024-08-16 10:45:00,38.86,39.09,38.84,39.07,96720.0,36.9099,37.1284,36.8909,37.1094,96720.0
2024-08-16 10:50:00,39.04,39.04,38.86,39.0,66331.0,37.0809,37.0809,36.9099,37.0429,66331.0
2024-08-16 10:55:00,38.99,39.0,38.94,39.0,28744.0,37.0334,37.0429,36.9859,37.0429,28744.0
2024-08-16 11:00:00,39.0,39.03,38.93,38.93,21679.0,37.0429,37.0714,36.9764,36.9764,21679.0
2024-08-16 11:05:00,38.92,38.98,38.9,38.95,10453.0,36.9669,37.0239,36.9479,36.9954,10453.0
2024-08-16 11:10:00,38.96,39.01,38.93,38.94,31585.0,37.0049,37.0524,36.9764,36.9859,31585.0
2024-08-16 11:15:00,38.96,39.06,38.94,39.02,35595.0,37.0049,37.0999,36.9859,37.0619,35595.0
2024-08-16 11:20:00,39.02,39.08,38.98,38.99,41841.0,37.0619,37.1189,37.0239,37.0334,41841.0
2024-08-16 11:25:00,39.01,39.01,38.92,38.96,46185.0,37.0524,37.0524,36.9669,37.0049,46185.0
2024-08-16 11:30:00,38.96,38.98,38.92,38.95,23936.0,37.0049,37.0239,36.9669,36.9954,23936.0
2024-08-16 11:35:00,38.95,38.95,38.85,38.86,19558.0,36.9954,36.9954,36.9004,36.9099,19558.0
2024-08-16 11:40:00,38.86,38.87,38.81,38.81,9298.0,36.9099,36.9194,36.8624,36.8624,9298.0
2024-08-16 11:45:00,38.83,38.83,38.8,38.83,13965.0,36.8814,36.8814,36.8529,36.8814,13965.0
2024-08-16 11:50:00,38.84,38.89,38.78,38.78,23493.0,36.8909,36.9384,36.8339,36.8339,23493.0
2024-08-16 11:55:00,38.78,38.79,38.75,38.78,33051.0,36.8339,36.8434,36.8054,36.8339,33051.0
2024-08-16 12:00:00,38.78,38.81,38.77,38.8,10614.0,36.8339,36.8624,36.8244,36.8529,10614.0
2024-08-16 12:05:00,38.8,38.83,38.74,38.74,13281.0,36.8529,36.8814,36.7959,36.7959,13281.0
2024-08-16 12:10:00,38.73,38.74,38.65,38.65,58352.0,36.7864,36.7959,36.7105,36.7105,58352.0
2024-08-16 12:15:00,38.66,38.67,38.64,38.66,78341.0,36.72,36.7295,36.701,36.72,78341.0
2024-08-16 12:20:00,38.68,38.68,38.62,38.62,13450.0,36.739,36.739,36.682,36.682,13450.0
2024-08-16 12:25:00,38.61,38.67,38.6,38.63,19617.0,36.6725,36.7295,36.663,36.6915,19617.0
2024-08-16 12:30:00,38.63,38.65,38.57,38.58,36995.0,36.6915,36.7105,36.6345,36.644,36995.0
2024-08-16 12:35:00,38.58,38.59,38.54,38.57,45700.0,36.644,36.6535,36.606,36.6345,45700.0
2024-08-16 12:40:00,38.57,38.61,38.57,38.6,61209.0,36.6345,36.6725,36.6345,36.663,61209.0
2024-08-16 12:45:00,38.6,38.63,38.58,38.59,47870.0,36.663,36.6915,36.644,36.6535,47870.0
2024-08-16 12:50:00,38.59,38.59,38.55,38.55,12968.0,36.6535,36.6535,36.6155,36.6155,12968.0
2024-08-16 12:55:00,38.55,38.56,38.45,38.48,61501.0,36.6155,36.625,36.5205,36.549,61501.0
2024-08-16 13:00:00,38.5,38.56,38.49,38.53,24921.0,36.568,36.625,36.5585,36.5965,24921.0
2024-08-16 13:05:00,38.54,38.59,38.54,38.57,11720.0,36.606,36.6535,36.606,36.6345,11720.0
2024-08-16 13:10:00,38.56,38.57,38.53,38.55,6197.0,36.625,36.6345,36.5965,36.6155,6197.0
2024-08-16 13:15:00,38.55,38.58,38.55,38.55,10885.0,36.6155,36.644,36.6155,36.6155,10885.0
2024-08-16 13:20:00,38.55,38.55,38.51,38.51,7870.0,36.6155,36.6155,36.5775,36.5775,7870.0
2024-08-16 13:25:00,38.52,38.56,38.52,38.55,4207.0,36.587,36.625,36.587,36.6155,4207.0
2024-08-16 13:30:00,38.53,38.55,38.52,38.55,15748.0,36.5965,36.6155,36.587,36.6155,15748.0
2024-08-16 13:35:00,38.55,38.55,38.53,38.54,16063.0,36.6155,36.6155,36.5965,36.606,16063.0
2024-08-16 13:40:00,38.53,38.56,38.51,38.51,9461.0,36.5965,36.625,36.5775,36.5775,9461.0
2024-08-16 13:45:00,38.51,38.57,38.51,38.56,956876.0,36.5775,36.6345,36.5775,36.625,956876.0
2024-08-16 13:50:00,38.56,38.67,38.56,38.65,101413.0,36.625,36.7295,36.625,36.7105,101413.0
2024-08-16 13:55:00,38.65,38.65,38.58,38.58,24343.0,36.7105,36.7105,36.644,36.644,24343.0
2024-08-16 14:00:00,38.59,38.65,38.59,38.65,33620.0,36.6535,36.7105,36.6535,36.7105,33620.0
2024-08-16 14:05:00,38.65,38.7,38.64,38.7,49729.0,36.7105,36.7579,36.701,36.7579,49729.0
2024-08-16 14:10:00,38.71,38.73,38.67,38.7,13086.0,36.7674,36.7864,36.7295,36.7579,13086.0
2024-08-16 14:15:00,38.68,38.68,38.65,38.65,7792.0,36.739,36.739,36.7105,36.7105,7792.0
2024-08-16 14:20:00,38.66,38.7,38.66,38.7,5800.0,36.72,36.7579,36.72,36.7579,5800.0
2024-08-16 14:25:00,38.7,38.7,38.63,38.63,13614.0,36.7579,36.7579,36.6915,36.6915,13614.0
2024-08-16 14:30:00,38.62,38.66,38.62,38.64,12726.0,36.682,36.72,36.682,36.701,12726.0
2024-08-16 14:35:00,38.63,38.65,38.61,38.63,26463.0,36.6915,36.7105,36.6725,36.6915,26463.0
2024-08-16 14:40:00,38.64,38.7,38.62,38.7,30472.0,36.701,36.7579,36.682,36.7579,30472.0
2024-08-16 14:45:00,38.67,38.71,38.67,38.67,12300.0,36.7295,36.7674,36.7295,36.7295,12300.0
2024-08-16 14:50:00,38.67,38.69,38.63,38.63,12400.0,36.7295,36.7484,36.6915,36.6915,12400.0
2024-08-16 14:55:00,38.62,38.63,38.58,38.59,31218.0,36.682,36.6915,36.644,36.6535,31218.0
2024-08-16 15:00:00,38.61,38.64,38.6,38.64,12539.0,36.6725,36.701,36.663,36.701,12539.0
2024-08-16 15:05:00,38.63,38.66,38.61,38.65,24082.0,36.6915,36.72,36.6725,36.7105,24082.0
2024-08-16 15:10:00,38.66,38.68,38.64,38.65,9478.0,36.72,36.739,36.701,36.7105,9478.0
2024-08-16 15:15:00,38.66,38.69,38.65,38.66,18673.0,36.72,36.7484,36.7105,36.72,18673.0
2024-08-16 15:20:00,38.67,38.7,38.67,38.68,23602.0,36.7295,36.7579,36.7295,36.739,23602.0
2024-08-16 15:25:00,38.69,38.7,38.66,38.69,46299.0,36.7484,36.7579,36.72,36.7484,46299.0
2024-08-16 15:30:00,38.69,38.69,38.64,38.65,35420.0,36.7484,36.7484,36.701,36.7105,35420.0
2024-08-16 15:35:00,38.65,38.69,38.64,38.69,22764.0,36.7105,36.7484,36.701,36.7484,22764.0
2024-08-16 15:40:00,38.68,38.75,38.67,38.74,82208.0,36.739,36.8054,36.7295,36.7959,82208.0
2024-08-16 15:45:00,38.74,38.79,38.72,38.77,136223.0,36.7959,36.8434,36.7769,36.8244,136223.0
2024-08-16 15:50:00,38.77,38.78,38.7,38.71,147588.0,36.8244,36.8339,36.7579,36.7674,147588.0
2024-08-16 15:55:00,38.71,38.72,38.65,38.68,102670.0,36.7674,36.7769,36.7105,36.739,102670.0
2024-08-19 09:30:00,38.68,38.75,38.64,38.75,250658.0,36.739,36.8054,36.701,36.8054,250658.0
2024-08-19 09:35:00,38.73,38.9,38.7,38.79,233547.0,36.7864,36.9479,36.7579,36.8434,233547.0
2024-08-19 09:40:00,38.78,38.78,38.63,38.69,102796.0,36.8339,36.8339,36.6915,36.7484,102796.0
2024-08-19 09:45:00,38.68,38.73,38.6,38.62,38654.0,36.739,36.7864,36.663,36.682,38654.0
2024-08-19 09:50:00,38.61,38.76,38.61,38.76,40461.0,36.6725,36.8149,36.6725,36.8149,40461.0
2024-08-19 09:55:00,38.75,38.78,38.66,38.75,16010.0,36.8054,36.8339,36.72,36.8054,16010.0
2024-08-19 10:00:00,38.74,38.84,38.69,38.75,74656.0,36.7959,36.8909,36.7484,36.8054,74656.0
2024-08-19 10:05:00,38.75,38.79,38.62,38.67,39129.0,36.8054,36.8434,36.682,36.7295,39129.0
2024-08-19 10:10:00,38.61,38.67,38.59,38.67,30979.0,36.6725,36.7295,36.6535,36.7295,30979.0
2024-08-19 10:15:00,38.66,38.97,38.64,38.96,63737.0,36.72,37.0144,36.701,37.0049,63737.0
2024-08-19 10:20:00,38.92,38.95,38.73,38.73,27626.0,36.9669,36.9954,36.7864,36.7864,27626.0
2024-08-19 10:25:00,38.74,38.76,38.62,38.66,73338.0,36.7959,36.8149,36.682,36.72,73338.0
2024-08-19 10:30:00,38.65,38.67,38.57,38.64,46217.0,36.7105,36.7295,36.6345,36.701,46217.0
2024-08-19 10:35:00,38.64,38.69,38.63,38.66,35255.0,36.701,36.7484,36.6915,36.72,35255.0
2024-08-19 10:40:00,38.72,38.72,38.63,38.67,21725.0,36.7769,36.7769,36.6915,36.7295,21725.0
2024-08-19 10:45:00,38.66,38.66,38.58,38.64,15441.0,36.72,36.72,36.644,36.701,15441.0
2024-08-19 10:50:00,38.59,38.59,38.45,38.48,31593.0,36.6535,36.6535,36.5205,36.549,31593.0
2024-08-19 10:55:00,38.5,38.53,38.49,38.49,22870.0,36.568,36.5965,36.5585,36.5585,22870.0
2024-08-19 11:00:00,38.48,38.5,38.42,38.44,25723.0,36.549,36.568,36.492,36.511,25723.0
2024-08-19 11:05:00,38.43,38.43,38.4,38.4,24909.0,36.5015,36.5015,36.473,36.473,24909.0
2024-08-19 11:10:00,38.4,38.49,38.4,38.48,29417.0,36.473,36.5585,36.473,36.549,29417.0
2024-08-19 11:15:00,38.48,38.57,38.47,38.52,18698.0,36.549,36.6345,36.5395,36.587,18698.0
2024-08-19 11:20:00,38.51,38.52,38.45,38.45,5707.0,36.5775,36.587,36.5205,36.5205,5707.0
2024-08-19 11:25:00,38.45,38.48,38.45,38.48,15532.0,36.5205,36.549,36.5205,36.549,15532.0
2024-08-19 11:30:00,38.47,38.49,38.42,38.44,32991.0,36.5395,36.5585,36.492,36.511,32991.0
2024-08-19 11:35:00,38.44,38.49,38.43,38.49,4924.0,36.511,36.5585,36.5015,36.5585,4924.0
2024-08-19 11:40:00,38.47,38.48,38.44,38.47,5071.0,36.5395,36.549,36.511,36.5395,5071.0
2024-08-19 11:45:00,38.45,38.46,38.42,38.46,18450.0,36.5205,36.53,36.492,36.53,18450.0
2024-08-19 11:50:00,38.44,38.46,38.39,38.4,20285.0,36.511,36.53,36.4635,36.473,20285.0
2024-08-19 11:55:00,38.4,38.61,38.4,38.55,57387.0,36.473,36.6725,36.473,36.6155,57387.0
2024-08-19 12:00:00,38.58,38.61,38.5,38.55,21521.0,36.644,36.6725,36.568,36.6155,21521.0
2024-08-19 12:05:00,38.55,38.55,38.51,38.51,9220.0,36.6155,36.6155,36.5775,36.5775,9220.0
2024-08-19 12:10:00,38.49,38.5,38.48,38.49,7661.0,36.5585,36.568,36.549,36.5585,7661.0
2024-08-19 12:15:00,38.53,38.53,38.46,38.46,2900.0,36.5965,36.5965,36.53,36.53,2900.0
2024-08-19 12:20:00,38.47,38.48,38.45,38.47,15522.0,36.5395,36.549,36.5205,36.5395,15522.0
2024-08-19 12:25:00,38.47,38.47,38.45,38.45,1789.0,36.5395,36.5395,36.5205,36.5205,1789.0
2024-08-19 12:30:00,38.45,38.5,38.45,38.47,6600.0,36.5205,36.568,36.5205,36.5395,6600.0
2024-08-19 12:35:00,38.49,38.51,38.45,38.45,14889.0,36.5585,36.5775,36.5205,36.5205,14889.0
2024-08-19 12:40:00,38.44,38.44,38.4,38.41,11157.0,36.511,36.511,36.473,36.4825,11157.0
2024-08-19 12:45:00,38.42,38.43,38.4,38.4,10046.0,36.492,36.5015,36.473,36.473,10046.0
2024-08-19 12:50:00,38.4,38.4,38.31,38.31,76446.0,36.473,36.473,36.3875,36.3875,76446.0
2024-08-19 12:55:00,38.32,38.34,38.31,38.33,38576.0,36.397,36.416,36.3875,36.4065,38576.0
2024-08-19 13:00:00,38.34,38.35,38.3,38.3,24952.0,36.416,36.4255,36.378,36.378,24952.0
2024-08-19 13:05:00,38.32,38.35,38.31,38.32,55842.0,36.397,36.4255,36.3875,36.397,55842.0
2024-08-19 13:10:00,38.32,38.39,38.32,38.38,27913.0,36.397,36.4635,36.397,36.454,27913.0
2024-08-19 13:15:00,38.39,38.4,38.33,38.35,45199.0,36.4635,36.473,36.4065,36.4255,45199.0
2024-08-19 13:20:00,38.35,38.36,38.33,38.33,5638.0,36.4255,36.435,36.4065,36.4065,5638.0
2024-08-19 13:25:00,38.34,38.35,38.29,38.34,12864.0,36.416,36.4255,36.3685,36.416,12864.0
2024-08-19 13:30:00,38.32,38.35,38.3,38.3,8445.0,36.397,36.4255,36.378,36.378,8445.0
2024-08-19 13:35:00,38.3,38.3,38.27,38.3,15721.0,36.378,36.378,36.3495,36.378,15721.0
2024-08-19 13:40:00,38.29,38.3,38.27,38.28,34118.0,36.3685,36.378,36.3495,36.359,34118.0
2024-08-19 13:45:00,38.27,38.29,38.26,38.27,8525.0,36.3495,36.3685,36.34,36.3495,8525.0
2024-08-19 13:50:00,38.27,38.28,38.25,38.25,44107.0,36.3495,36.359,36.3305,36.3305,44107.0
2024-08-19 13:55:00,38.25,38.25,38.21,38.22,41544.0,36.3305,36.3305,36.2925,36.302,41544.0
2024-08-19 14:00:00,38.22,38.22,38.18,38.2,78945.0,36.302,36.302,36.264,36.283,78945.0
2024-08-19 14:05:00,38.19,38.2,38.17,38.19,17012.0,36.2735,36.283,36.2545,36.2735,17012.0
2024-08-19 14:10:00,38.19,38.2,38.18,38.2,23730.0,36.2735,36.283,36.264,36.283,23730.0
2024-08-19 14:15:00,38.19,38.21,38.18,38.19,20920.0,36.2735,36.2925,36.264,36.2735,20920.0
2024-08-19 14:20:00,38.2,38.23,38.17,38.18,47069.0,36.283,36.3115,36.2545,36.264,47069.0
2024-08-19 14:25:00,38.18,38.19,38.13,38.14,57470.0,36.264,36.2735,36.2166,36.226,57470.0
2024-08-19 14:30:00,38.13,38.14,38.09,38.1,21762.0,36.2166,36.226,36.1786,36.1881,21762.0
2024-08-19 14:35:00,38.09,38.12,38.09,38.1,113956.0,36.1786,36.2071,36.1786,36.1881,113956.0
2024-08-19 14:40:00,38.11,38.11,37.99,37.99,114183.0,36.1976,36.1976,36.0836,36.0836,114183.0
2024-08-19 14:45:00,37.99,38.01,37.96,37.98,23968.0,36.0836,36.1026,36.0551,36.0741,23968.0
2024-08-19 14:50:00,37.99,38.0,37.97,37.98,794202.0,36.0836,36.0931,36.0646,36.0741,794202.0
2024-08-19 14:55:00,37.99,38.04,37.98,38.02,29382.0,36.0836,36.1311,36.0741,36.1121,29382.0
2024-08-19 15:00:00,38.03,38.07,38.02,38.07,50564.0,36.1216,36.1596,36.1121,36.1596,50564.0
2024-08-19 15:05:00,38.08,38.08,38.03,38.04,39270.0,36.1691,36.1691,36.1216,36.1311,39270.0
2024-08-19 15:10:00,38.04,38.06,38.03,38.04,61247.0,36.1311,36.1501,36.1216,36.1311,61247.0
2024-08-19 15:15:00,38.04,38.05,38.01,38.02,80817.0,36.1311,36.1406,36.1026,36.1121,80817.0
2024-08-19 15:20:00,38.02,38.04,38.0,38.0,21339.0,36.1121,36.1311,36.0931,36.0931,21339.0
2024-08-19 15:25:00,38.0,38.02,37.97,37.97,34679.0,36.0931,36.1121,36.0646,36.0646,34679.0
2024-08-19 15:30:00,37.97,37.99,37.95,37.99,21688.0,36.0646,36.0836,36.0456,36.0836,21688.0
2024-08-19 15:35:00,37.99,38.01,37.97,38.01,21347.0,36.0836,36.1026,36.0646,36.1026,21347.0
2024-08-19 15:40:00,38.0,38.01,37.97,37.99,23908.0,36.0931,36.1026,36.0646,36.0836,23908.0
2024-08-19 15:45:00,37.99,38.05,37.99,38.03,53795.0,36.0836,36.1406,36.0836,36.1216,53795.0
2024-08-19 15:50:00,38.02,38.02,37.74,37.75,367370.0,36.1121,36.1121,35.8461,35.8556,367370.0
2024-08-19 15:55:00,37.75,37.76,37.67,37.69,237187.0,35.8556,35.8651,35.7796,35.7986,237187.0
2024-08-20 09:30:00,37.84,37.84,37.66,37.67,259017.0,35.9411,35.9411,35.7701,35.7796,259017.0
2024-08-20 09:35:00,37.68,37.72,37.66,37.71,140299.0,35.7891,35.8271,35.7701,35.8176,140299.0
2024-08-20 09:40:00,37.72,37.72,37.61,37.66,84903.0,35.8271,35.8271,35.7226,35.7701,84903.0
2024-08-20 09:45:00,37.65,37.66,37.57,37.59,87312.0,35.7606,35.7701,35.6847,35.7036,87312.0
2024-08-20 09:50:00,37.59,37.62,37.49,37.5,65032.0,35.7036,35.7321,35.6087,35.6182,65032.0
2024-08-20 09:55:00,37.49,37.51,37.43,37.46,54070.0,35.6087,35.6277,35.5517,35.5802,54070.0
2024-08-20 10:00:00,37.45,37.6,37.44,37.56,40843.0,35.5707,35.7131,35.5612,35.6752,40843.0
2024-08-20 10:05:00,37.54,37.57,37.5,37.52,16938.0,35.6562,35.6847,35.6182,35.6372,16938.0
2024-08-20 10:10:00,37.53,37.81,37.53,37.73,93691.0,35.6467,35.9126,35.6467,35.8366,93691.0
2024-08-20 10:15:00,37.72,37.84,37.72,37.8,43893.0,35.8271,35.9411,35.8271,35.9031,43893.0
2024-08-20 10:20:00,37.81,37.84,37.72,37.8,33327.0,35.9126,35.9411,35.8271,35.9031,33327.0
2024-08-20 10:25:00,37.81,37.89,37.79,37.81,50867.0,35.9126,35.9886,35.8936,35.9126,50867.0
2024-08-20 10:30:00,37.81,37.87,37.79,37.82,32961.0,35.9126,35.9696,35.8936,35.9221,32961.0
2024-08-20 10:35:00,37.83,38.05,37.83,38.03,83986.0,35.9316,36.1406,35.9316,36.1216,83986.0
2024-08-20 10:40:00,38.05,38.12,37.95,38.1,64518.0,36.1406,36.2071,36.0456,36.1881,64518.0
2024-08-20 10:45:00,38.07,38.08,37.9,37.91,27857.0,36.1596,36.1691,35.9981,36.0076,27857.0
2024-08-20 10:50:00,37.92,37.93,37.87,37.88,16585.0,36.0171,36.0266,35.9696,35.9791,16585.0
2024-08-20 10:55:00,37.89,37.99,37.87,37.96,26226.0,35.9886,36.0836,35.9696,36.0551,26226.0
2024-08-20 11:00:00,37.96,37.98,37.93,37.95,18969.0,36.0551,36.0741,36.0266,36.0456,18969.0
2024-08-20 11:05:00,37.97,38.01,37.92,37.95,21982.0,36.0646,36.1026,36.0171,36.0456,21982.0
2024-08-20 11:10:00,37.95,37.96,37.89,37.92,9407.0,36.0456,36.0551,35.9886,36.0171,9407.0
2024-08-20 11:15:00,37.91,37.93,37.87,37.87,21359.0,36.0076,36.0266,35.9696,35.9696,21359.0
2024-08-20 11:20:00,37.88,37.89,37.81,37.82,19354.0,35.9791,35.9886,35.9126,35.9221,19354.0
2024-08-20 11:25:00,37.84,37.97,37.83,37.94,19738.0,35.9411,36.0646,35.9316,36.0361,19738.0
2024-08-20 11:30:00,37.95,37.96,37.86,37.88,12855.0,36.0456,36.0551,35.9601,35.9791,12855.0
2024-08-20 11:35:00,37.88,37.88,37.79,37.84,13163.0,35.9791,35.9791,35.8936,35.9411,13163.0
2024-08-20 11:40:00,37.85,37.93,37.81,37.92,24833.0,35.9506,36.0266,35.9126,36.0171,24833.0
2024-08-20 11:45:00,37.93,37.97,37.91,37.94,22782.0,36.0266,36.0646,36.0076,36.0361,22782.0
2024-08-20 11:50:00,37.93,37.94,37.81,37.81,30486.0,36.0266,36.0361,35.9126,35.9126,30486.0
2024-08-20 11:55:00,37.81,37.84,37.7,37.71,63265.0,35.9126,35.9411,35.8081,35.8176,63265.0
2024-08-20 12:00:00,37.71,37.75,37.68,37.74,24263.0,35.8176,35.8556,35.7891,35.8461,24263.0
2024-08-20 12:05:00,37.73,37.74,37.7,37.7,3180.0,35.8366,35.8461,35.8081,35.8081,3180.0
2024-08-20 12:10:00,37.71,37.79,37.71,37.78,12362.0,35.8176,35.8936,35.8176,35.8841,12362.0
2024-08-20 12:15:00,37.8,37.86,37.79,37.85,24891.0,35.9031,35.9601,35.8936,35.9506,24891.0
2024-08-20 12:20:00,37.87,37.89,37.83,37.88,45737.0,35.9696,35.9886,35.9316,35.9791,45737.0
2024-08-20 12:25:00,37.88,37.9,37.86,37.86,25872.0,35.9791,35.9981,35.9601,35.9601,25872.0
2024-08-20 12:30:00,37.87,37.88,37.82,37.85,8988.0,35.9696,35.9791,35.9221,35.9506,8988.0
2024-08-20 12:35:00,37.91,37.91,37.86,37.87,6764.0,36.0076,36.0076,35.9601,35.9696,6764.0
2024-08-20 12:40:00,37.87,37.91,37.87,37.88,4900.0,35.9696,36.0076,35.9696,35.9791,4900.0
2024-08-20 12:45:00,37.88,37.9,37.85,37.85,10547.0,35.9791,35.9981,35.9506,35.9506,10547.0
2024-08-20 12:50:00,37.84,37.97,37.84,37.95,7580.0,35.9411,36.0646,35.9411,36.0456,7580.0
2024-08-20 12:55:00,37.95,37.99,37.94,37.99,17876.0,36.0456,36.0836,36.0361,36.0836,17876.0
2024-08-20 13:00:00,37.98,38.09,37.98,38.05,21050.0,36.0741,36.1786,36.0741,36.1406,21050.0
2024-08-20 13:05:00,38.05,38.06,37.95,37.95,22647.0,36.1406,36.1501,36.0456,36.0456,22647.0
2024-08-20 13:10:00,37.96,38.01,37.95,38.0,24232.0,36.0551,36.1026,36.0456,36.0931,24232.0
2024-08-20 13:15:00,37.99,38.03,37.97,37.99,11049.0,36.0836,36.1216,36.0646,36.0836,11049.0
2024-08-20 13:20:00,37.99,38.03,37.99,38.01,2700.0,36.0836,36.1216,36.0836,36.1026,2700.0
2024-08-20 13:25:00,38.01,38.01,37.93,37.95,10351.0,36.1026,36.1026,36.0266,36.0456,10351.0
2024-08-20 13:30:00,37.96,37.96,37.93,37.94,182582.0,36.0551,36.0551,36.0266,36.0361,182582.0
2024-08-20 13:35:00,37.94,37.99,37.93,37.94,10136.0,36.0361,36.0836,36.0266,36.0361,10136.0
2024-08-20 13:40:00,37.95,37.95,37.89,37.9,8678.0,36.0456,36.0456,35.9886,35.9981,8678.0
2024-08-20 13:45:00,37.89,37.89,37.86,37.86,8200.0,35.9886,35.9886,35.9601,35.9601,8200.0
2024-08-20 13:50:00,37.87,37.89,37.86,37.89,3983.0,35.9696,35.9886,35.9601,35.9886,3983.0
2024-08-20 13:55:00,37.88,37.89,37.86,37.87,2000.0,35.9791,35.9886,35.9601,35.9696,2000.0
2024-08-20 14:00:00,37.87,37.87,37.83,37.83,1725.0,35.9696,35.9696,35.9316,35.9316,1725.0
2024-08-20 14:05:00,37.84,37.85,37.79,37.81,63094.0,35.9411,35.9506,35.8936,35.9126,63094.0
2024-08-20 14:10:00,37.82,37.82,37.74,37.74,36056.0,35.9221,35.9221,35.8461,35.8461,36056.0
2024-08-20 14:15:00,37.74,37.74,37.7,37.71,10863.0,35.8461,35.8461,35.8081,35.8176,10863.0
2024-08-20 14:20:00,37.71,37.72,37.65,37.66,21738.0,35.8176,35.8271,35.7606,35.7701,21738.0
2024-08-20 14:25:00,37.66,37.73,37.65,37.72,244700.0,35.7701,35.8366,35.7606,35.8271,244700.0
2024-08-20 14:30:00,37.71,37.72,37.68,37.69,8553.0,35.8176,35.8271,35.7891,35.7986,8553.0
2024-08-20 14:35:00,37.7,37.72,37.67,37.69,721928.0,35.8081,35.8271,35.7796,35.7986,721928.0
2024-08-20 14:40:00,37.69,37.7,37.66,37.7,30231.0,35.7986,35.8081,35.7701,35.8081,30231.0
2024-08-20 14:45:00,37.7,37.74,37.69,37.72,22655.0,35.8081,35.8461,35.7986,35.8271,22655.0
2024-08-20 14:50:00,37.71,37.77,37.7,37.73,15609.0,35.8176,35.8746,35.8081,35.8366,15609.0
2024-08-20 14:55:00,37.74,37.75,37.71,37.71,9861.0,35.8461,35.8556,35.8176,35.8176,9861.0
2024-08-20 15:00:00,37.73,37.73,37.69,37.7,5999.0,35.8366,35.8366,35.7986,35.8081,5999.0
2024-08-20 15:05:00,37.71,37.76,37.69,37.75,34238.0,35.8176,35.8651,35.7986,35.8556,34238.0
2024-08-20 15:10:00,37.74,37.78,37.74,37.76,23691.0,35.8461,35.8841,35.8461,35.8651,23691.0
2024-08-20 15:15:00,37.76,37.83,37.76,37.8,23339.0,35.8651,35.9316,35.8651,35.9031,23339.0
2024-08-20 15:20:00,37.78,37.8,37.77,37.79,25229.0,35.8841,35.9031,35.8746,35.8936,25229.0
2024-08-20 15:25:00,37.78,37.82,37.78,37.81,14247.0,35.8841,35.9221,35.8841,35.9126,14247.0
2024-08-20 15:30:00,37.82,37.82,37.79,37.8,18948.0,35.9221,35.9221,35.8936,35.9031,18948.0
2024-08-20 15:35:00,37.8,37.82,37.77,37.82,34874.0,35.9031,35.9221,35.8746,35.9221,34874.0
2024-08-20 15:40:00,37.82,37.82,37.78,37.81,34108.0,35.9221,35.9221,35.8841,35.9126,34108.0
2024-08-20 15:45:00,37.81,37.81,37.73,37.74,30591.0,35.9126,35.9126,35.8366,35.8461,30591.0
2024-08-20 15:50:00,37.74,37.83,37.69,37.81,79705.0,35.8461,35.9316,35.7986,35.9126,79705.0
2024-08-20 15:55:00,37.81,37.89,37.79,37.86,113768.0,35.9126,35.9886,35.8936,35.9601,113768.0
2024-08-21 09:30:00,37.75,37.83,37.72,37.81,164077.0,35.8556,35.9316,35.8271,35.9126,164077.0
2024-08-21 09:35:00,37.84,37.86,37.73,37.73,95900.0,35.9411,35.9601,35.8366,35.8366,95900.0
2024-08-21 09:40:00,37.72,37.77,37.68,37.69,120285.0,35.8271,35.8746,35.7891,35.7986,120285.0
2024-08-21 09:45:00,37.69,37.73,37.63,37.71,60211.0,35.7986,35.8366,35.7416,35.8176,60211.0
2024-08-21 09:50:00,37.71,37.73,37.66,37.66,51581.0,35.8176,35.8366,35.7701,35.7701,51581.0
2024-08-21 09:55:00,37.64,37.67,37.59,37.61,49267.0,35.7511,35.7796,35.7036,35.7226,49267.0
2024-08-21 10:00:00,37.59,37.61,37.5,37.52,246681.0,35.7036,35.7226,35.6182,35.6372,246681.0
2024-08-21 10:05:00,37.53,37.58,37.5,37.52,47147.0,35.6467,35.6942,35.6182,35.6372,47147.0
2024-08-21 10:10:00,37.54,37.69,37.49,37.65,71630.0,35.6562,35.7986,35.6087,35.7606,71630.0
2024-08-21 10:15:00,37.66,37.75,37.52,37.52,81442.0,35.7701,35.8556,35.6372,35.6372,81442.0
2024-08-21 10:20:00,37.53,37.57,37.5,37.57,60136.0,35.6467,35.6847,35.6182,35.6847,60136.0
2024-08-21 10:25:00,37.57,37.64,37.55,37.62,130918.0,35.6847,35.7511,35.6657,35.7321,130918.0
2024-08-21 10:30:00,37.62,37.74,37.59,37.63,61942.0,35.7321,35.8461,35.7036,35.7416,61942.0
2024-08-21 10:35:00,37.63,37.65,37.36,37.42,185148.0,35.7416,35.7606,35.4852,35.5422,185148.0
2024-08-21 10:40:00,37.4,37.41,37.22,37.27,95935.0,35.5232,35.5327,35.3522,35.3997,95935.0
2024-08-21 10:45:00,37.27,37.5,37.23,37.48,108009.0,35.3997,35.6182,35.3617,35.5992,108009.0
2024-08-21 10:50:00,37.51,37.88,37.51,37.85,268651.0,35.6277,35.9791,35.6277,35.9506,268651.0
2024-08-21 10:55:00,37.86,37.89,37.73,37.77,107101.0,35.9601,35.9886,35.8366,35.8746,107101.0
2024-08-21 11:00:00,37.78,37.89,37.73,37.74,82114.0,35.8841,35.9886,35.8366,35.8461,82114.0
2024-08-21 11:05:00,37.72,37.73,37.66,37.69,15964.0,35.8271,35.8366,35.7701,35.7986,15964.0
2024-08-21 11:10:00,37.69,37.69,37.57,37.57,39983.0,35.7986,35.7986,35.6847,35.6847,39983.0
2024-08-21 11:15:00,37.58,37.65,37.55,37.63,15411.0,35.6942,35.7606,35.6657,35.7416,15411.0
2024-08-21 11:20:00,37.63,37.69,37.61,37.66,13392.0,35.7416,35.7986,35.7226,35.7701,13392.0
2024-08-21 11:25:00,37.66,37.69,37.61,37.65,22070.0,35.7701,35.7986,35.7226,35.7606,22070.0
2024-08-21 11:30:00,37.67,37.74,37.66,37.74,12587.0,35.7796,35.8461,35.7701,35.8461,12587.0
2024-08-21 11:35:00,37.73,37.74,37.64,37.7,17109.0,35.8366,35.8461,35.7511,35.8081,17109.0
2024-08-21 11:40:00,37.69,37.76,37.69,37.71,19284.0,35.7986,35.8651,35.7986,35.8176,19284.0
2024-08-21 11:45:00,37.71,37.78,37.66,37.78,20047.0,35.8176,35.8841,35.7701,35.8841,20047.0
2024-08-21 11:50:00,37.78,37.86,37.76,37.79,40914.0,35.8841,35.9601,35.8651,35.8936,40914.0
2024-08-21 11:55:00,37.79,37.87,37.79,37.81,41179.0,35.8936,35.9696,35.8936,35.9126,41179.0
2024-08-21 12:00:00,37.82,38.01,37.82,37.98,82568.0,35.9221,36.1026,35.9221,36.0741,82568.0
2024-08-21 12:05:00,37.98,37.98,37.89,37.91,34504.0,36.0741,36.0741,35.9886,36.0076,34504.0
2024-08-21 12:10:00,37.9,37.9,37.83,37.86,33037.0,35.9981,35.9981,35.9316,35.9601,33037.0
2024-08-21 12:15:00,37.86,37.87,37.79,37.79,6944.0,35.9601,35.9696,35.8936,35.8936,6944.0
2024-08-21 12:20:00,37.79,37.79,37.75,37.78,8601.0,35.8936,35.8936,35.8556,35.8841,8601.0
2024-08-21 12:25:00,37.76,37.77,37.74,37.76,12511.0,35.8651,35.8746,35.8461,35.8651,12511.0
2024-08-21 12:30:00,37.76,37.76,37.72,37.72,9701.0,35.8651,35.8651,35.8271,35.8271,9701.0
2024-08-21 12:35:00,37.72,37.75,37.7,37.71,5566.0,35.8271,35.8556,35.8081,35.8176,5566.0
2024-08-21 12:40:00,37.72,37.74,37.68,37.69,6532.0,35.8271,35.8461,35.7891,35.7986,6532.0
2024-08-21 12:45:00,37.7,37.7,37.67,37.69,30702.0,35.8081,35.8081,35.7796,35.7986,30702.0
2024-08-21 12:50:00,37.69,37.72,37.67,37.67,25101.0,35.7986,35.8271,35.7796,35.7796,25101.0
2024-08-21 12:55:00,37.7,37.7,37.61,37.62,30191.0,35.8081,35.8081,35.7226,35.7321,30191.0
2024-08-21 13:00:00,37.64,37.67,37.59,37.6,49190.0,35.7511,35.7796,35.7036,35.7131,49190.0
2024-08-21 13:05:00,37.6,37.68,37.6,37.68,17142.0,35.7131,35.7891,35.7131,35.7891,17142.0
2024-08-21 13:10:00,37.68,37.68,37.64,37.67,7127.0,35.7891,35.7891,35.7511,35.7796,7127.0
2024-08-21 13:15:00,37.67,37.69,37.66,37.68,11180.0,35.7796,35.7986,35.7701,35.7891,11180.0
2024-08-21 13:20:00,37.68,37.7,37.67,37.68,5400.0,35.7891,35.8081,35.7796,35.7891,5400.0
2024-08-21 13:25:00,37.69,37.69,37.67,37.69,15529.0,35.7986,35.7986,35.7796,35.7986,15529.0
2024-08-21 13:30:00,37.69,37.69,37.64,37.64,9383.0,35.7986,35.7986,35.7511,35.7511,9383.0
2024-08-21 13:35:00,37.66,37.69,37.62,37.62,947172.0,35.7701,35.7986,35.7321,35.7321,947172.0
2024-08-21 13:40:00,37.64,37.68,37.64,37.65,11856.0,35.7511,35.7891,35.7511,35.7606,11856.0
2024-08-21 13:45:00,37.65,37.66,37.59,37.59,25312.0,35.7606,35.7701,35.7036,35.7036,25312.0
2024-08-21 13:50:00,37.59,37.59,37.57,37.57,48618.0,35.7036,35.7036,35.6847,35.6847,48618.0
2024-08-21 13:55:00,37.57,37.59,37.52,37.55,86636.0,35.6847,35.7036,35.6372,35.6657,86636.0
2024-08-21 14:00:00,37.53,37.57,37.4,37.52,241873.0,35.6467,35.6847,35.5232,35.6372,241873.0
2024-08-21 14:05:00,37.52,37.6,37.49,37.55,21311.0,35.6372,35.7131,35.6087,35.6657,21311.0
2024-08-21 14:10:00,37.54,37.58,37.5,37.54,13793.0,35.6562,35.6942,35.6182,35.6562,13793.0
2024-08-21 14:15:00,37.55,37.55,37.5,37.51,9751.0,35.6657,35.6657,35.6182,35.6277,9751.0
2024-08-21 14:20:00,37.52,37.53,37.49,37.5,12652.0,35.6372,35.6467,35.6087,35.6182,12652.0
2024-08-21 14:25:00,37.49,37.49,37.4,37.4,44964.0,35.6087,35.6087,35.5232,35.5232,44964.0
2024-08-21 14:30:00,37.4,37.4,37.33,37.36,58057.0,35.5232,35.5232,35.4567,35.4852,58057.0
2024-08-21 14:35:00,37.38,37.55,37.38,37.51,43784.0,35.5042,35.6657,35.5042,35.6277,43784.0
2024-08-21 14:40:00,37.51,37.55,37.5,37.53,28724.0,35.6277,35.6657,35.6182,35.6467,28724.0
2024-08-21 14:45:00,37.57,37.58,37.52,37.54,14311.0,35.6847,35.6942,35.6372,35.6562,14311.0
2024-08-21 14:50:00,37.54,37.54,37.47,37.48,13909.0,35.6562,35.6562,35.5897,35.5992,13909.0
2024-08-21 14:55:00,37.48,37.52,37.47,37.52,29206.0,35.5992,35.6372,35.5897,35.6372,29206.0
2024-08-21 15:00:00,37.5,37.63,37.5,37.61,21900.0,35.6182,35.7416,35.6182,35.7226,21900.0
2024-08-21 15:05:00,37.61,37.68,37.58,37.64,89978.0,35.7226,35.7891,35.6942,35.7511,89978.0
2024-08-21 15:10:00,37.63,37.66,37.59,37.64,20884.0,35.7416,35.7701,35.7036,35.7511,20884.0
2024-08-21 15:15:00,37.66,37.69,37.64,37.69,24461.0,35.7701,35.7986,35.7511,35.7986,24461.0
2024-08-21 15:20:00,37.69,37.77,37.68,37.71,38802.0,35.7986,35.8746,35.7891,35.8176,38802.0
2024-08-21 15:25:00,37.71,37.72,37.62,37.64,36039.0,35.8176,35.8271,35.7321,35.7511,36039.0
2024-08-21 15:30:00,37.65,37.66,37.62,37.63,8016.0,35.7606,35.7701,35.7321,35.7416,8016.0
2024-08-21 15:35:00,37.63,37.67,37.61,37.64,21410.0,35.7416,35.7796,35.7226,35.7511,21410.0
2024-08-21 15:40:00,37.62,37.7,37.62,37.67,33427.0,35.7321,35.8081,35.7321,35.7796,33427.0
2024-08-21 15:45:00,37.67,37.68,37.59,37.59,26605.0,35.7796,35.7891,35.7036,35.7036,26605.0
2024-08-21 15:50:00,37.59,37.59,37.47,37.49,270596.0,35.7036,35.7036,35.5897,35.6087,270596.0
2024-08-21 15:55:00,37.48,37.52,37.45,37.5,140324.0,35.5992,35.6372,35.5707,35.6182,140324.0
2024-08-22 09:30:00,37.16,37.2,37.06,37.16,220622.0,35.2952,35.3332,35.2002,35.2952,220622.0
2024-08-22 09:35:00,37.16,37.26,37.13,37.22,105375.0,35.2952,35.3902,35.2667,35.3522,105375.0
2024-08-22 09:40:00,37.22,37.26,37.15,37.21,46969.0,35.3522,35.3902,35.2857,35.3427,46969.0
2024-08-22 09:45:00,37.22,37.28,37.14,37.25,146865.0,35.3522,35.4092,35.2762,35.3807,146865.0
2024-08-22 09:50:00,37.27,37.36,37.2,37.2,59681.0,35.3997,35.4852,35.3332,35.3332,59681.0
2024-08-22 09:55:00,37.2,37.26,37.12,37.24,22402.0,35.3332,35.3902,35.2572,35.3712,22402.0
2024-08-22 10:00:00,37.22,37.34,37.21,37.31,50963.0,35.3522,35.4662,35.3427,35.4377,50963.0
2024-08-22 10:05:00,37.3,37.51,37.26,37.5,177891.0,35.4282,35.6277,35.3902,35.6182,177891.0
2024-08-22 10:10:00,37.49,37.57,37.46,37.48,124150.0,35.6087,35.6847,35.5802,35.5992,124150.0
2024-08-22 10:15:00,37.49,37.58,37.47,37.54,58509.0,35.6087,35.6942,35.5897,35.6562,58509.0
2024-08-22 10:20:00,37.53,37.59,37.45,37.46,105043.0,35.6467,35.7036,35.5707,35.5802,105043.0
2024-08-22 10:25:00,37.45,37.51,37.41,37.46,31638.0,35.5707,35.6277,35.5327,35.5802,31638.0
2024-08-22 10:30:00,37.5,37.63,37.48,37.57,117024.0,35.6182,35.7416,35.5992,35.6847,117024.0
2024-08-22 10:35:00,37.55,37.56,37.49,37.52,6156.0,35.6657,35.6752,35.6087,35.6372,6156.0
2024-08-22 10:40:00,37.52,37.58,37.5,37.58,17657.0,35.6372,35.6942,35.6182,35.6942,17657.0
2024-08-22 10:45:00,37.58,37.69,37.51,37.66,38011.0,35.6942,35.7986,35.6277,35.7701,38011.0
2024-08-22 10:50:00,37.65,37.67,37.58,37.58,25712.0,35.7606,35.7796,35.6942,35.6942,25712.0
2024-08-22 10:55:00,37.6,37.62,37.54,37.62,10682.0,35.7131,35.7321,35.6562,35.7321,10682.0
2024-08-22 11:00:00,37.6,37.6,37.49,37.52,15609.0,35.7131,35.7131,35.6087,35.6372,15609.0
2024-08-22 11:05:00,37.51,37.62,37.47,37.59,23560.0,35.6277,35.7321,35.5897,35.7036,23560.0
2024-08-22 11:10:00,37.6,37.69,37.58,37.62,13107.0,35.7131,35.7986,35.6942,35.7321,13107.0
2024-08-22 11:15:00,37.63,37.75,37.6,37.75,18357.0,35.7416,35.8556,35.7131,35.8556,18357.0
2024-08-22 11:20:00,37.76,37.87,37.75,37.82,98913.0,35.8651,35.9696,35.8556,35.9221,98913.0
2024-08-22 11:25:00,37.83,37.87,37.8,37.87,10815.0,35.9316,35.9696,35.9031,35.9696,10815.0
2024-08-22 11:30:00,37.88,38.0,37.86,37.98,87317.0,35.9791,36.0931,35.9601,36.0741,87317.0
2024-08-22 11:35:00,37.98,38.13,37.92,38.13,51512.0,36.0741,36.2166,36.0171,36.2166,51512.0
2024-08-22 11:40:00,38.13,38.36,38.07,38.36,101274.0,36.2166,36.435,36.1596,36.435,101274.0
2024-08-22 11:45:00,38.36,38.38,38.23,38.37,109190.0,36.435,36.454,36.3115,36.4445,109190.0
2024-08-22 11:50:00,38.36,38.41,38.28,38.3,44871.0,36.435,36.4825,36.359,36.378,44871.0
2024-08-22 11:55:00,38.3,38.33,38.16,38.21,105902.0,36.378,36.4065,36.245,36.2925,105902.0
2024-08-22 12:00:00,38.24,38.27,38.13,38.14,78889.0,36.321,36.3495,36.2166,36.226,78889.0
2024-08-22 12:05:00,38.16,38.16,38.08,38.1,904664.0,36.245,36.245,36.1691,36.1881,904664.0
2024-08-22 12:10:00,38.09,38.15,38.07,38.12,94773.0,36.1786,36.2355,36.1596,36.2071,94773.0
2024-08-22 12:15:00,38.11,38.15,38.09,38.1,44275.0,36.1976,36.2355,36.1786,36.1881,44275.0
2024-08-22 12:20:00,38.06,38.06,37.93,37.94,43555.0,36.1501,36.1501,36.0266,36.0361,43555.0
2024-08-22 12:25:00,37.95,37.96,37.83,37.85,37481.0,36.0456,36.0551,35.9316,35.9506,37481.0
2024-08-22 12:30:00,37.85,37.87,37.79,37.87,98697.0,35.9506,35.9696,35.8936,35.9696,98697.0
2024-08-22 12:35:00,37.85,37.86,37.8,37.85,15925.0,35.9506,35.9601,35.9031,35.9506,15925.0
2024-08-22 12:40:00,37.84,37.86,37.8,37.82,11970.0,35.9411,35.9601,35.9031,35.9221,11970.0
2024-08-22 12:45:00,37.83,37.96,37.83,37.94,25644.0,35.9316,36.0551,35.9316,36.0361,25644.0
2024-08-22 12:50:00,37.94,38.2,37.93,38.2,40100.0,36.0361,36.283,36.0266,36.283,40100.0
2024-08-22 12:55:00,38.21,38.31,38.18,38.26,49354.0,36.2925,36.3875,36.264,36.34,49354.0
2024-08-22 13:00:00,38.27,38.37,38.24,38.28,41752.0,36.3495,36.4445,36.321,36.359,41752.0
2024-08-22 13:05:00,38.28,38.37,38.26,38.27,16393.0,36.359,36.4445,36.34,36.3495,16393.0
2024-08-22 13:10:00,38.27,38.31,38.14,38.29,26309.0,36.3495,36.3875,36.226,36.3685,26309.0
2024-08-22 13:15:00,38.29,38.29,38.18,38.2,15422.0,36.3685,36.3685,36.264,36.283,15422.0
2024-08-22 13:20:00,38.2,38.26,38.2,38.22,7408.0,36.283,36.34,36.283,36.302,7408.0
2024-08-22 13:25:00,38.23,38.26,38.18,38.21,17962.0,36.3115,36.34,36.264,36.2925,17962.0
2024-08-22 13:30:00,38.25,38.51,38.23,38.41,133534.0,36.3305,36.5775,36.3115,36.4825,133534.0
2024-08-22 13:35:00,38.42,38.44,38.34,38.38,26489.0,36.492,36.511,36.416,36.454,26489.0
2024-08-22 13:40:00,38.39,38.46,38.38,38.44,18465.0,36.4635,36.53,36.454,36.511,18465.0
2024-08-22 13:45:00,38.43,38.57,38.43,38.56,27883.0,36.5015,36.6345,36.5015,36.625,27883.0
2024-08-22 13:50:00,38.56,38.71,38.51,38.71,93512.0,36.625,36.7674,36.5775,36.7674,93512.0
2024-08-22 13:55:00,38.69,38.69,38.62,38.65,23867.0,36.7484,36.7484,36.682,36.7105,23867.0
2024-08-22 14:00:00,38.64,38.69,38.62,38.67,8880.0,36.701,36.7484,36.682,36.7295,8880.0
2024-08-22 14:05:00,38.68,38.71,38.59,38.6,30052.0,36.739,36.7674,36.6535,36.663,30052.0
2024-08-22 14:10:00,38.59,38.67,38.56,38.56,24898.0,36.6535,36.7295,36.625,36.625,24898.0
2024-08-22 14:15:00,38.55,38.55,38.5,38.5,20095.0,36.6155,36.6155,36.568,36.568,20095.0
2024-08-22 14:20:00,38.47,38.52,38.46,38.5,5888.0,36.5395,36.587,36.53,36.568,5888.0
2024-08-22 14:25:00,38.51,38.53,38.44,38.44,15741.0,36.5775,36.5965,36.511,36.511,15741.0
2024-08-22 14:30:00,38.43,38.5,38.43,38.49,10902.0,36.5015,36.568,36.5015,36.5585,10902.0
2024-08-22 14:35:00,38.49,38.52,38.48,38.49,3794.0,36.5585,36.587,36.549,36.5585,3794.0
2024-08-22 14:40:00,38.49,38.49,38.43,38.44,7075.0,36.5585,36.5585,36.5015,36.511,7075.0
2024-08-22 14:45:00,38.45,38.46,38.38,38.46,39584.0,36.5205,36.53,36.454,36.53,39584.0
2024-08-22 14:50:00,38.47,38.54,38.46,38.54,11848.0,36.5395,36.606,36.53,36.606,11848.0
2024-08-22 14:55:00,38.55,38.63,38.5,38.61,26047.0,36.6155,36.6915,36.568,36.6725,26047.0
2024-08-22 15:00:00,38.59,38.59,38.41,38.41,37982.0,36.6535,36.6535,36.4825,36.4825,37982.0
2024-08-22 15:05:00,38.43,38.51,38.43,38.5,9793.0,36.5015,36.5775,36.5015,36.568,9793.0
2024-08-22 15:10:00,38.5,38.55,38.49,38.51,17559.0,36.568,36.6155,36.5585,36.5775,17559.0
2024-08-22 15:15:00,38.52,38.6,38.48,38.56,30034.0,36.587,36.663,36.549,36.625,30034.0
2024-08-22 15:20:00,38.56,38.73,38.55,38.71,47414.0,36.625,36.7864,36.6155,36.7674,47414.0
2024-08-22 15:25:00,38.72,38.74,38.66,38.73,27455.0,36.7769,36.7959,36.72,36.7864,27455.0
2024-08-22 15:30:00,38.72,38.78,38.66,38.74,101874.0,36.7769,36.8339,36.72,36.7959,101874.0
2024-08-22 15:35:00,38.77,38.81,38.69,38.73,54354.0,36.8244,36.8624,36.7484,36.7864,54354.0
2024-08-22 15:40:00,38.73,38.81,38.72,38.8,21293.0,36.7864,36.8624,36.7769,36.8529,21293.0
2024-08-22 15:45:00,38.8,38.8,38.62,38.65,44368.0,36.8529,36.8529,36.682,36.7105,44368.0
2024-08-22 15:50:00,38.64,38.85,38.61,38.78,266847.0,36.701,36.9004,36.6725,36.8339,266847.0
2024-08-22 15:55:00,38.77,38.87,38.69,38.71,165184.0,36.8244,36.9194,36.7484,36.7674,165184.0
2024-08-23 09:30:00,38.05,38.24,38.02,38.22,364970.0,36.1406,36.321,36.1121,36.302,364970.0
2024-08-23 09:35:00,38.21,38.21,38.13,38.13,84146.0,36.2925,36.2925,36.2166,36.2166,84146.0
2024-08-23 09:40:00,38.15,38.24,38.11,38.19,70774.0,36.2355,36.321,36.1976,36.2735,70774.0
2024-08-23 09:45:00,38.18,38.18,38.05,38.08,38678.0,36.264,36.264,36.1406,36.1691,38678.0
2024-08-23 09:50:00,38.05,38.16,38.04,38.07,38451.0,36.1406,36.245,36.1311,36.1596,38451.0
2024-08-23 09:55:00,38.06,38.14,38.04,38.08,151817.0,36.1501,36.226,36.1311,36.1691,151817.0
2024-08-23 10:00:00,38.07,38.07,37.61,37.7,360281.0,36.1596,36.1596,35.7226,35.8081,360281.0
2024-08-23 10:05:00,37.69,37.99,37.62,37.65,276342.0,35.7986,36.0836,35.7321,35.7606,276342.0
2024-08-23 10:10:00,37.65,37.67,37.5,37.66,185485.0,35.7606,35.7796,35.6182,35.7701,185485.0
2024-08-23 10:15:00,37.65,37.95,37.51,37.78,233930.0,35.7606,36.0456,35.6277,35.8841,233930.0
2024-08-23 10:20:00,37.79,37.85,37.54,37.55,83636.0,35.8936,35.9506,35.6562,35.6657,83636.0
2024-08-23 10:25:00,37.55,37.65,37.47,37.55,91536.0,35.6657,35.7606,35.5897,35.6657,91536.0
2024-08-23 10:30:00,37.53,37.7,37.52,37.66,41613.0,35.6467,35.8081,35.6372,35.7701,41613.0
2024-08-23 10:35:00,37.69,37.85,37.69,37.82,95202.0,35.7986,35.9506,35.7986,35.9221,95202.0
2024-08-23 10:40:00,37.81,37.88,37.75,37.79,99111.0,35.9126,35.9791,35.8556,35.8936,99111.0
2024-08-23 10:45:00,37.77,38.49,37.77,38.36,746404.0,35.8746,36.5585,35.8746,36.435,746404.0
2024-08-23 10:50:00,38.36,38.57,38.3,38.34,201393.0,36.435,36.6345,36.378,36.416,201393.0
2024-08-23 10:55:00,38.35,38.37,38.16,38.19,133099.0,36.4255,36.4445,36.245,36.2735,133099.0
2024-08-23 11:00:00,38.19,38.31,38.16,38.21,143068.0,36.2735,36.3875,36.245,36.2925,143068.0
2024-08-23 11:05:00,38.18,38.23,38.12,38.16,86187.0,36.264,36.3115,36.2071,36.245,86187.0
2024-08-23 11:10:00,38.15,38.41,38.04,38.05,207912.0,36.2355,36.4825,36.1311,36.1406,207912.0
2024-08-23 11:15:00,38.05,38.07,37.86,37.92,121746.0,36.1406,36.1596,35.9601,36.0171,121746.0
2024-08-23 11:20:00,37.91,38.03,37.91,37.96,31108.0,36.0076,36.1216,36.0076,36.0551,31108.0
2024-08-23 11:25:00,37.96,38.09,37.88,38.0,188003.0,36.0551,36.1786,35.9791,36.0931,188003.0
2024-08-23 11:30:00,37.99,38.02,37.95,37.96,24249.0,36.0836,36.1121,36.0456,36.0551,24249.0
2024-08-23 11:35:00,38.0,38.02,37.94,37.96,30395.0,36.0931,36.1121,36.0361,36.0551,30395.0
2024-08-23 11:40:00,37.92,38.12,37.81,38.08,113443.0,36.0171,36.2071,35.9126,36.1691,113443.0
2024-08-23 11:45:00,38.08,38.23,38.05,38.07,92528.0,36.1691,36.3115,36.1406,36.1596,92528.0
2024-08-23 11:50:00,38.08,38.23,38.08,38.16,71866.0,36.1691,36.3115,36.1691,36.245,71866.0
2024-08-23 11:55:00,38.16,38.21,38.07,38.2,35446.0,36.245,36.2925,36.1596,36.283,35446.0
2024-08-23 12:00:00,38.19,38.39,38.18,38.32,164342.0,36.2735,36.4635,36.264,36.397,164342.0
2024-08-23 12:05:00,38.32,38.45,38.28,38.31,32787.0,36.397,36.5205,36.359,36.3875,32787.0
2024-08-23 12:10:00,38.31,38.47,38.3,38.45,27689.0,36.3875,36.5395,36.378,36.5205,27689.0
2024-08-23 12:15:00,38.45,38.49,38.31,38.34,107538.0,36.5205,36.5585,36.3875,36.416,107538.0
2024-08-23 12:20:00,38.34,38.4,38.32,38.4,63041.0,36.416,36.473,36.397,36.473,63041.0
2024-08-23 12:25:00,38.41,38.52,38.4,38.42,88052.0,36.4825,36.587,36.473,36.492,88052.0
2024-08-23 12:30:00,38.42,38.43,38.32,38.35,66193.0,36.492,36.5015,36.397,36.4255,66193.0
2024-08-23 12:35:00,38.32,38.37,38.28,38.37,28416.0,36.397,36.4445,36.359,36.4445,28416.0
2024-08-23 12:40:00,38.35,38.65,38.35,38.59,138646.0,36.4255,36.7105,36.4255,36.6535,138646.0
2024-08-23 12:45:00,38.56,38.69,38.56,38.57,76535.0,36.625,36.7484,36.625,36.6345,76535.0
2024-08-23 12:50:00,38.52,38.54,38.39,38.41,86803.0,36.587,36.606,36.4635,36.4825,86803.0
2024-08-23 12:55:00,38.39,38.39,38.27,38.34,16955.0,36.4635,36.4635,36.3495,36.416,16955.0
2024-08-23 13:00:00,38.38,38.39,38.31,38.34,38220.0,36.454,36.4635,36.3875,36.416,38220.0
2024-08-23 13:05:00,38.34,38.36,38.3,38.35,86439.0,36.416,36.435,36.378,36.4255,86439.0
2024-08-23 13:10:00,38.33,38.39,38.32,38.34,11472.0,36.4065,36.4635,36.397,36.416,11472.0
2024-08-23 13:15:00,38.32,38.33,38.26,38.31,48280.0,36.397,36.4065,36.34,36.3875,48280.0
2024-08-23 13:20:00,38.31,38.31,38.21,38.22,26710.0,36.3875,36.3875,36.2925,36.302,26710.0
2024-08-23 13:25:00,38.22,38.23,38.14,38.15,19629.0,36.302,36.3115,36.226,36.2355,19629.0
2024-08-23 13:30:00,38.17,38.17,38.11,38.15,44688.0,36.2545,36.2545,36.1976,36.2355,44688.0
2024-08-23 13:35:00,38.17,38.17,38.09,38.1,12981.0,36.2545,36.2545,36.1786,36.1881,12981.0
2024-08-23 13:40:00,38.12,38.12,38.0,38.01,17213.0,36.2071,36.2071,36.0931,36.1026,17213.0
2024-08-23 13:45:00,38.01,38.13,38.01,38.11,12397.0,36.1026,36.2166,36.1026,36.1976,12397.0
2024-08-23 13:50:00,38.09,38.16,38.08,38.09,27783.0,36.1786,36.245,36.1691,36.1786,27783.0
2024-08-23 13:55:00,38.13,38.17,38.12,38.13,5972.0,36.2166,36.2545,36.2071,36.2166,5972.0
2024-08-23 14:00:00,38.16,38.17,38.08,38.08,34621.0,36.245,36.2545,36.1691,36.1691,34621.0
2024-08-23 14:05:00,38.08,38.13,38.07,38.09,853490.0,36.1691,36.2166,36.1596,36.1786,853490.0
2024-08-23 14:10:00,38.06,38.09,38.05,38.07,28825.0,36.1501,36.1786,36.1406,36.1596,28825.0
2024-08-23 14:15:00,38.06,38.08,38.04,38.07,10413.0,36.1501,36.1691,36.1311,36.1596,10413.0
2024-08-23 14:20:00,38.06,38.16,38.06,38.07,8063.0,36.1501,36.245,36.1501,36.1596,8063.0
2024-08-23 14:25:00,38.05,38.08,38.04,38.07,9650.0,36.1406,36.1691,36.1311,36.1596,9650.0
2024-08-23 14:30:00,38.09,38.12,38.08,38.11,22148.0,36.1786,36.2071,36.1691,36.1976,22148.0
2024-08-23 14:35:00,38.11,38.12,38.06,38.07,15704.0,36.1976,36.2071,36.1501,36.1596,15704.0
2024-08-23 14:40:00,38.07,38.07,38.02,38.05,70279.0,36.1596,36.1596,36.1121,36.1406,70279.0
2024-08-23 14:45:00,38.04,38.04,38.01,38.03,12975.0,36.1311,36.1311,36.1026,36.1216,12975.0
2024-08-23 14:50:00,38.04,38.05,38.02,38.04,10650.0,36.1311,36.1406,36.1121,36.1311,10650.0
2024-08-23 14:55:00,38.03,38.18,38.03,38.12,34820.0,36.1216,36.264,36.1216,36.2071,34820.0
2024-08-23 15:00:00,38.12,38.24,38.11,38.18,33411.0,36.2071,36.321,36.1976,36.264,33411.0
2024-08-23 15:05:00,38.18,38.18,38.12,38.12,13979.0,36.264,36.264,36.2071,36.2071,13979.0
2024-08-23 15:10:00,38.11,38.11,37.94,37.97,136624.0,36.1976,36.1976,36.0361,36.0646,136624.0
2024-08-23 15:15:00,37.97,38.0,37.93,37.94,29143.0,36.0646,36.0931,36.0266,36.0361,29143.0
2024-08-23 15:20:00,37.93,37.97,37.89,37.91,34729.0,36.0266,36.0646,35.9886,36.0076,34729.0
2024-08-23 15:25:00,37.91,37.92,37.86,37.88,9936.0,36.0076,36.0171,35.9601,35.9791,9936.0
2024-08-23 15:30:00,37.87,37.96,37.87,37.93,43774.0,35.9696,36.0551,35.9696,36.0266,43774.0
2024-08-23 15:35:00,37.93,38.04,37.93,38.01,37541.0,36.0266,36.1311,36.0266,36.1026,37541.0
2024-08-23 15:40:00,38.01,38.07,37.97,38.06,32459.0,36.1026,36.1596,36.0646,36.1501,32459.0
2024-08-23 15:45:00,38.11,38.16,38.02,38.02,219871.0,36.1976,36.245,36.1121,36.1121,219871.0
2024-08-23 15:50:00,38.01,38.07,37.85,37.85,205041.0,36.1026,36.1596,35.9506,35.9506,205041.0
2024-08-23 15:55:00,37.86,37.96,37.84,37.91,229547.0,35.9601,36.0551,35.9411,36.0076,229547.0
2024-08-26 09:30:00,38.05,38.1,37.88,37.91,396326.0,36.1406,36.1881,35.9791,36.0076,396326.0
2024-08-26 09:35:00,37.91,38.01,37.9,37.95,68235.0,36.0076,36.1026,35.9981,36.0456,68235.0
2024-08-26 09:40:00,37.97,38.08,37.94,38.05,60471.0,36.0646,36.1691,36.0361,36.1406,60471.0
2024-08-26 09:45:00,38.04,38.17,38.03,38.16,107655.0,36.1311,36.2545,36.1216,36.245,107655.0
2024-08-26 09:50:00,38.16,38.21,38.09,38.21,83184.0,36.245,36.2925,36.1786,36.2925,83184.0
2024-08-26 09:55:00,38.2,38.2,38.14,38.18,21547.0,36.283,36.283,36.226,36.264,21547.0
2024-08-26 10:00:00,38.18,38.29,38.17,38.18,79842.0,36.264,36.3685,36.2545,36.264,79842.0
2024-08-26 10:05:00,38.17,38.44,38.15,38.43,219187.0,36.2545,36.511,36.2355,36.5015,219187.0
2024-08-26 10:10:00,38.42,38.49,38.4,38.46,98051.0,36.492,36.5585,36.473,36.53,98051.0
2024-08-26 10:15:00,38.49,38.6,38.49,38.58,93326.0,36.5585,36.663,36.5585,36.644,93326.0
2024-08-26 10:20:00,38.55,38.58,38.48,38.52,43017.0,36.6155,36.644,36.549,36.587,43017.0
2024-08-26 10:25:00,38.53,38.6,38.45,38.59,62191.0,36.5965,36.663,36.5205,36.6535,62191.0
2024-08-26 10:30:00,38.59,38.85,38.59,38.81,90676.0,36.6535,36.9004,36.6535,36.8624,90676.0
2024-08-26 10:35:00,38.84,38.99,38.79,38.98,278678.0,36.8909,37.0334,36.8434,37.0239,278678.0
2024-08-26 10:40:00,39.0,39.0,38.82,38.87,217398.0,37.0429,37.0429,36.8719,36.9194,217398.0
2024-08-26 10:45:00,38.86,38.86,38.78,38.83,62944.0,36.9099,36.9099,36.8339,36.8814,62944.0
2024-08-26 10:50:00,38.82,38.85,38.74,38.75,54234.0,36.8719,36.9004,36.7959,36.8054,54234.0
2024-08-26 10:55:00,38.74,38.74,38.62,38.64,181945.0,36.7959,36.7959,36.682,36.701,181945.0
2024-08-26 11:00:00,38.64,38.65,38.59,38.61,32038.0,36.701,36.7105,36.6535,36.6725,32038.0
2024-08-26 11:05:00,38.6,38.69,38.6,38.64,135313.0,36.663,36.7484,36.663,36.701,135313.0
2024-08-26 11:10:00,38.64,38.68,38.58,38.62,12846.0,36.701,36.739,36.644,36.682,12846.0
2024-08-26 11:15:00,38.63,38.71,38.61,38.62,24550.0,36.6915,36.7674,36.6725,36.682,24550.0
2024-08-26 11:20:00,38.61,38.65,38.52,38.55,60837.0,36.6725,36.7105,36.587,36.6155,60837.0
2024-08-26 11:25:00,38.56,38.65,38.56,38.61,9772.0,36.625,36.7105,36.625,36.6725,9772.0
2024-08-26 11:30:00,38.65,38.69,38.6,38.62,35344.0,36.7105,36.7484,36.663,36.682,35344.0
2024-08-26 11:35:00,38.64,38.69,38.64,38.65,38750.0,36.701,36.7484,36.701,36.7105,38750.0
2024-08-26 11:40:00,38.67,38.68,38.58,38.64,23289.0,36.7295,36.739,36.644,36.701,23289.0
2024-08-26 11:45:00,38.66,38.78,38.64,38.65,25040.0,36.72,36.8339,36.701,36.7105,25040.0
2024-08-26 11:50:00,38.66,38.79,38.66,38.76,19420.0,36.72,36.8434,36.72,36.8149,19420.0
2024-08-26 11:55:00,38.8,38.84,38.76,38.8,14929.0,36.8529,36.8909,36.8149,36.8529,14929.0
2024-08-26 12:00:00,38.83,38.86,38.76,38.79,42938.0,36.8814,36.9099,36.8149,36.8434,42938.0
2024-08-26 12:05:00,38.77,38.86,38.76,38.84,5600.0,36.8244,36.9099,36.8149,36.8909,5600.0
2024-08-26 12:10:00,38.82,38.83,38.76,38.8,7115.0,36.8719,36.8814,36.8149,36.8529,7115.0
2024-08-26 12:15:00,38.8,38.8,38.73,38.74,10343.0,36.8529,36.8529,36.7864,36.7959,10343.0
2024-08-26 12:20:00,38.73,38.73,38.6,38.63,15097.0,36.7864,36.7864,36.663,36.6915,15097.0
2024-08-26 12:25:00,38.62,38.64,38.58,38.58,30780.0,36.682,36.701,36.644,36.644,30780.0
2024-08-26 12:30:00,38.58,38.58,38.52,38.56,23266.0,36.644,36.644,36.587,36.625,23266.0
2024-08-26 12:35:00,38.55,38.56,38.53,38.55,3550.0,36.6155,36.625,36.5965,36.6155,3550.0
2024-08-26 12:40:00,38.54,38.57,38.51,38.52,1718.0,36.606,36.6345,36.5775,36.587,1718.0
2024-08-26 12:45:00,38.5,38.53,38.48,38.52,15689.0,36.568,36.5965,36.549,36.587,15689.0
2024-08-26 12:50:00,38.53,38.62,38.51,38.59,11800.0,36.5965,36.682,36.5775,36.6535,11800.0
2024-08-26 12:55:00,38.58,38.58,38.56,38.57,6700.0,36.644,36.644,36.625,36.6345,6700.0
2024-08-26 13:00:00,38.57,38.6,38.55,38.56,69394.0,36.6345,36.663,36.6155,36.625,69394.0
2024-08-26 13:05:00,38.57,38.66,38.57,38.63,22511.0,36.6345,36.72,36.6345,36.6915,22511.0
2024-08-26 13:10:00,38.63,38.71,38.61,38.63,12938.0,36.6915,36.7674,36.6725,36.6915,12938.0
2024-08-26 13:15:00,38.62,38.69,38.6,38.69,13111.0,36.682,36.7484,36.663,36.7484,13111.0
2024-08-26 13:20:00,38.68,38.7,38.6,38.61,6736.0,36.739,36.7579,36.663,36.6725,6736.0
2024-08-26 13:25:00,38.6,38.67,38.57,38.67,42240.0,36.663,36.7295,36.6345,36.7295,42240.0
2024-08-26 13:30:00,38.67,38.67,38.63,38.64,37737.0,36.7295,36.7295,36.6915,36.701,37737.0
2024-08-26 13:35:00,38.64,38.84,38.63,38.83,67008.0,36.701,36.8909,36.6915,36.8814,67008.0
2024-08-26 13:40:00,38.82,38.82,38.75,38.77,89233.0,36.8719,36.8719,36.8054,36.8244,89233.0
2024-08-26 13:45:00,38.79,38.93,38.78,38.89,61178.0,36.8434,36.9764,36.8339,36.9384,61178.0
2024-08-26 13:50:00,38.88,38.9,38.86,38.87,19499.0,36.9289,36.9479,36.9099,36.9194,19499.0
2024-08-26 13:55:00,38.88,38.93,38.87,38.89,19697.0,36.9289,36.9764,36.9194,36.9384,19697.0
2024-08-26 14:00:00,38.92,38.95,38.84,38.94,7407.0,36.9669,36.9954,36.8909,36.9859,7407.0
2024-08-26 14:05:00,38.94,38.97,38.89,38.93,19852.0,36.9859,37.0144,36.9384,36.9764,19852.0
2024-08-26 14:10:00,38.91,38.95,38.83,38.83,36229.0,36.9574,36.9954,36.8814,36.8814,36229.0
2024-08-26 14:15:00,38.84,38.88,38.83,38.84,20028.0,36.8909,36.9289,36.8814,36.8909,20028.0
2024-08-26 14:20:00,38.84,38.84,38.73,38.76,35429.0,36.8909,36.8909,36.7864,36.8149,35429.0
2024-08-26 14:25:00,38.77,38.78,38.73,38.73,15804.0,36.8244,36.8339,36.7864,36.7864,15804.0
2024-08-26 14:30:00,38.72,38.74,38.69,38.69,44174.0,36.7769,36.7959,36.7484,36.7484,44174.0
2024-08-26 14:35:00,38.69,38.69,38.61,38.64,25364.0,36.7484,36.7484,36.6725,36.701,25364.0
2024-08-26 14:40:00,38.64,38.64,38.59,38.62,17455.0,36.701,36.701,36.6535,36.682,17455.0
2024-08-26 14:45:00,38.61,38.63,38.58,38.63,12058.0,36.6725,36.6915,36.644,36.6915,12058.0
2024-08-26 14:50:00,38.66,38.67,38.6,38.65,21550.0,36.72,36.7295,36.663,36.7105,21550.0
2024-08-26 14:55:00,38.63,38.63,38.58,38.59,10800.0,36.6915,36.6915,36.644,36.6535,10800.0
2024-08-26 15:00:00,38.59,38.61,38.56,38.56,14445.0,36.6535,36.6725,36.625,36.625,14445.0
2024-08-26 15:05:00,38.61,38.68,38.6,38.66,19353.0,36.6725,36.739,36.663,36.72,19353.0
2024-08-26 15:10:00,38.65,38.66,38.59,38.63,10715.0,36.7105,36.72,36.6535,36.6915,10715.0
2024-08-26 15:15:00,38.63,38.69,38.63,38.65,9729.0,36.6915,36.7484,36.6915,36.7105,9729.0
2024-08-26 15:20:00,38.65,38.67,38.61,38.63,21121.0,36.7105,36.7295,36.6725,36.6915,21121.0
2024-08-26 15:25:00,38.64,38.7,38.62,38.69,12783.0,36.701,36.7579,36.682,36.7484,12783.0
2024-08-26 15:30:00,38.71,38.75,38.66,38.7,12918.0,36.7674,36.8054,36.72,36.7579,12918.0
2024-08-26 15:35:00,38.69,38.77,38.69,38.75,8076.0,36.7484,36.8244,36.7484,36.8054,8076.0
2024-08-26 15:40:00,38.76,38.78,38.71,38.78,19556.0,36.8149,36.8339,36.7674,36.8339,19556.0
2024-08-26 15:45:00,38.78,38.81,38.76,38.77,24370.0,36.8339,36.8624,36.8149,36.8244,24370.0
2024-08-26 15:50:00,38.79,38.79,38.66,38.7,150908.0,36.8434,36.8434,36.72,36.7579,150908.0
2024-08-26 15:55:00,38.7,38.81,38.67,38.67,276166.0,36.7579,36.8624,36.7295,36.7295,276166.0
2024-08-27 09:30:00,38.96,39.06,38.89,38.98,291221.0,37.0049,37.0999,36.9384,37.0239,291221.0
2024-08-27 09:35:00,38.98,39.17,38.97,39.16,207022.0,37.0239,37.2044,37.0144,37.1949,207022.0
2024-08-27 09:40:00,39.14,39.22,39.1,39.15,84353.0,37.1759,37.2519,37.1379,37.1854,84353.0
2024-08-27 09:45:00,39.15,39.27,39.01,39.06,165073.0,37.1854,37.2993,37.0524,37.0999,165073.0
2024-08-27 09:50:00,39.07,39.08,38.82,38.84,54257.0,37.1094,37.1189,36.8719,36.8909,54257.0
2024-08-27 09:55:00,38.83,38.94,38.77,38.88,80896.0,36.8814,36.9859,36.8244,36.9289,80896.0
2024-08-27 10:00:00,38.83,38.92,38.77,38.84,80628.0,36.8814,36.9669,36.8244,36.8909,80628.0
2024-08-27 10:05:00,38.83,38.9,38.8,38.83,29973.0,36.8814,36.9479,36.8529,36.8814,29973.0
2024-08-27 10:10:00,38.82,38.82,38.69,38.76,105220.0,36.8719,36.8719,36.7484,36.8149,105220.0
2024-08-27 10:15:00,38.76,38.82,38.71,38.77,97517.0,36.8149,36.8719,36.7674,36.8244,97517.0
2024-08-27 10:20:00,38.75,38.79,38.58,38.61,310284.0,36.8054,36.8434,36.644,36.6725,310284.0
2024-08-27 10:25:00,38.61,38.61,38.51,38.52,69570.0,36.6725,36.6725,36.5775,36.587,69570.0
2024-08-27 10:30:00,38.53,38.54,38.42,38.5,76709.0,36.5965,36.606,36.492,36.568,76709.0
2024-08-27 10:35:00,38.49,38.55,38.44,38.48,90334.0,36.5585,36.6155,36.511,36.549,90334.0
2024-08-27 10:40:00,38.48,38.49,38.43,38.44,91343.0,36.549,36.5585,36.5015,36.511,91343.0
2024-08-27 10:45:00,38.44,38.51,38.43,38.47,41044.0,36.511,36.5775,36.5015,36.5395,41044.0
2024-08-27 10:50:00,38.48,38.51,38.42,38.46,84607.0,36.549,36.5775,36.492,36.53,84607.0
2024-08-27 10:55:00,38.46,38.49,38.36,38.38,85074.0,36.53,36.5585,36.435,36.454,85074.0
2024-08-27 11:00:00,38.36,38.38,38.29,38.35,64299.0,36.435,36.454,36.3685,36.4255,64299.0
2024-08-27 11:05:00,38.37,38.37,38.29,38.31,15148.0,36.4445,36.4445,36.3685,36.3875,15148.0
2024-08-27 11:10:00,38.31,38.39,38.3,38.36,59347.0,36.3875,36.4635,36.378,36.435,59347.0
2024-08-27 11:15:00,38.35,38.5,38.32,38.44,94929.0,36.4255,36.568,36.397,36.511,94929.0
2024-08-27 11:20:00,38.43,38.45,38.39,38.43,29092.0,36.5015,36.5205,36.4635,36.5015,29092.0
2024-08-27 11:25:00,38.44,38.53,38.44,38.53,58106.0,36.511,36.5965,36.511,36.5965,58106.0
2024-08-27 11:30:00,38.56,38.73,38.53,38.67,76220.0,36.625,36.7864,36.5965,36.7295,76220.0
2024-08-27 11:35:00,38.66,38.67,38.62,38.65,45178.0,36.72,36.7295,36.682,36.7105,45178.0
2024-08-27 11:40:00,38.64,38.71,38.63,38.64,21985.0,36.701,36.7674,36.6915,36.701,21985.0
2024-08-27 11:45:00,38.64,38.68,38.6,38.64,25700.0,36.701,36.739,36.663,36.701,25700.0
2024-08-27 11:50:00,38.65,38.73,38.63,38.68,25018.0,36.7105,36.7864,36.6915,36.739,25018.0
2024-08-27 11:55:00,38.69,38.69,38.58,38.61,50220.0,36.7484,36.7484,36.644,36.6725,50220.0
2024-08-27 12:00:00,38.61,38.64,38.58,38.59,47322.0,36.6725,36.701,36.644,36.6535,47322.0
2024-08-27 12:05:00,38.6,38.63,38.58,38.61,22288.0,36.663,36.6915,36.644,36.6725,22288.0
2024-08-27 12:10:00,38.61,38.62,38.5,38.5,87359.0,36.6725,36.682,36.568,36.568,87359.0
2024-08-27 12:15:00,38.5,38.54,38.49,38.53,4535.0,36.568,36.606,36.5585,36.5965,4535.0
2024-08-27 12:20:00,38.53,38.59,38.52,38.54,19157.0,36.5965,36.6535,36.587,36.606,19157.0
2024-08-27 12:25:00,38.53,38.58,38.53,38.56,12100.0,36.5965,36.644,36.5965,36.625,12100.0
2024-08-27 12:30:00,38.56,38.59,38.47,38.51,21857.0,36.625,36.6535,36.5395,36.5775,21857.0
2024-08-27 12:35:00,38.51,38.57,38.49,38.56,50146.0,36.5775,36.6345,36.5585,36.625,50146.0
2024-08-27 12:40:00,38.58,38.71,38.56,38.65,56401.0,36.644,36.7674,36.625,36.7105,56401.0
2024-08-27 12:45:00,38.65,38.65,38.53,38.54,46127.0,36.7105,36.7105,36.5965,36.606,46127.0
2024-08-27 12:50:00,38.53,38.53,38.46,38.51,20680.0,36.5965,36.5965,36.53,36.5775,20680.0
2024-08-27 12:55:00,38.52,38.57,38.51,38.55,60951.0,36.587,36.6345,36.5775,36.6155,60951.0
2024-08-27 13:00:00,38.55,38.57,38.53,38.56,10517.0,36.6155,36.6345,36.5965,36.625,10517.0
2024-08-27 13:05:00,38.57,38.57,38.5,38.52,10030.0,36.6345,36.6345,36.568,36.587,10030.0
2024-08-27 13:10:00,38.51,38.51,38.47,38.5,5100.0,36.5775,36.5775,36.5395,36.568,5100.0
2024-08-27 13:15:00,38.51,38.52,38.48,38.49,8820.0,36.5775,36.587,36.549,36.5585,8820.0
2024-08-27 13:20:00,38.49,38.49,38.45,38.49,7421.0,36.5585,36.5585,36.5205,36.5585,7421.0
2024-08-27 13:25:00,38.48,38.48,38.36,38.38,11600.0,36.549,36.549,36.435,36.454,11600.0
2024-08-27 13:30:00,38.35,38.39,38.34,38.38,11895.0,36.4255,36.4635,36.416,36.454,11895.0
2024-08-27 13:35:00,38.37,38.42,38.35,38.41,7392.0,36.4445,36.492,36.4255,36.4825,7392.0
2024-08-27 13:40:00,38.41,38.49,38.38,38.41,15324.0,36.4825,36.5585,36.454,36.4825,15324.0
2024-08-27 13:45:00,38.4,38.41,38.38,38.38,3568.0,36.473,36.4825,36.454,36.454,3568.0
2024-08-27 13:50:00,38.37,38.37,38.31,38.31,25527.0,36.4445,36.4445,36.3875,36.3875,25527.0
2024-08-27 13:55:00,38.32,38.33,38.3,38.3,59042.0,36.397,36.4065,36.378,36.378,59042.0
2024-08-27 14:00:00,38.31,38.34,38.29,38.33,10845.0,36.3875,36.416,36.3685,36.4065,10845.0
2024-08-27 14:05:00,38.33,38.36,38.31,38.36,7994.0,36.4065,36.435,36.3875,36.435,7994.0
2024-08-27 14:10:00,38.35,38.41,38.34,38.36,17620.0,36.4255,36.4825,36.416,36.435,17620.0
2024-08-27 14:15:00,38.37,38.43,38.35,38.39,8000.0,36.4445,36.5015,36.4255,36.4635,8000.0
2024-08-27 14:20:00,38.39,38.44,38.39,38.44,5200.0,36.4635,36.511,36.4635,36.511,5200.0
2024-08-27 14:25:00,38.44,38.45,38.39,38.4,6329.0,36.511,36.5205,36.4635,36.473,6329.0
2024-08-27 14:30:00,38.41,38.47,38.4,38.44,15260.0,36.4825,36.5395,36.473,36.511,15260.0
2024-08-27 14:35:00,38.43,38.44,38.4,38.42,9566.0,36.5015,36.511,36.473,36.492,9566.0
2024-08-27 14:40:00,38.42,38.43,38.38,38.39,11779.0,36.492,36.5015,36.454,36.4635,11779.0
2024-08-27 14:45:00,38.39,38.43,38.38,38.42,10500.0,36.4635,36.5015,36.454,36.492,10500.0
2024-08-27 14:50:00,38.42,38.49,38.41,38.45,110138.0,36.492,36.5585,36.4825,36.5205,110138.0
2024-08-27 14:55:00,38.44,38.47,38.43,38.43,52916.0,36.511,36.5395,36.5015,36.5015,52916.0
2024-08-27 15:00:00,38.43,38.52,38.42,38.5,23539.0,36.5015,36.587,36.492,36.568,23539.0
2024-08-27 15:05:00,38.49,38.52,38.45,38.46,26019.0,36.5585,36.587,36.5205,36.53,26019.0
2024-08-27 15:10:00,38.47,38.48,38.43,38.45,21324.0,36.5395,36.549,36.5015,36.5205,21324.0
2024-08-27 15:15:00,38.47,38.48,38.45,38.48,20321.0,36.5395,36.549,36.5205,36.549,20321.0
2024-08-27 15:20:00,38.47,38.48,38.44,38.45,14094.0,36.5395,36.549,36.511,36.5205,14094.0
2024-08-27 15:25:00,38.45,38.47,38.42,38.46,7630.0,36.5205,36.5395,36.492,36.53,7630.0
2024-08-27 15:30:00,38.47,38.51,38.45,38.49,26520.0,36.5395,36.5775,36.5205,36.5585,26520.0
2024-08-27 15:35:00,38.49,38.5,38.43,38.44,21616.0,36.5585,36.568,36.5015,36.511,21616.0
2024-08-27 15:40:00,38.45,38.46,38.41,38.45,45394.0,36.5205,36.53,36.4825,36.5205,45394.0
2024-08-27 15:45:00,38.45,38.45,38.38,38.38,15683.0,36.5205,36.5205,36.454,36.454,15683.0
2024-08-27 15:50:00,38.4,38.52,38.4,38.5,145629.0,36.473,36.587,36.473,36.568,145629.0
2024-08-27 15:55:00,38.51,38.52,38.4,38.44,144137.0,36.5775,36.587,36.473,36.511,144137.0
2024-08-28 09:30:00,38.56,38.57,38.44,38.52,212138.0,36.625,36.6345,36.511,36.587,212138.0
2024-08-28 09:35:00,38.55,38.7,38.53,38.7,99750.0,36.6155,36.7579,36.5965,36.7579,99750.0
2024-08-28 09:40:00,38.7,38.7,38.54,38.69,91588.0,36.7579,36.7579,36.606,36.7484,91588.0
2024-08-28 09:45:00,38.7,38.85,38.69,38.84,129033.0,36.7579,36.9004,36.7484,36.8909,129033.0
2024-08-28 09:50:00,38.85,38.91,38.79,38.83,67705.0,36.9004,36.9574,36.8434,36.8814,67705.0
2024-08-28 09:55:00,38.84,38.89,38.77,38.82,43731.0,36.8909,36.9384,36.8244,36.8719,43731.0
2024-08-28 10:00:00,38.81,38.94,38.81,38.84,81813.0,36.8624,36.9859,36.8624,36.8909,81813.0
2024-08-28 10:05:00,38.86,38.98,38.83,38.87,54906.0,36.9099,37.0239,36.8814,36.9194,54906.0
2024-08-28 10:10:00,38.87,38.91,38.83,38.88,44613.0,36.9194,36.9574,36.8814,36.9289,44613.0
2024-08-28 10:15:00,38.88,38.89,38.78,38.79,67262.0,36.9289,36.9384,36.8339,36.8434,67262.0
2024-08-28 10:20:00,38.76,38.85,38.74,38.74,17725.0,36.8149,36.9004,36.7959,36.7959,17725.0
2024-08-28 10:25:00,38.75,38.75,38.68,38.73,28241.0,36.8054,36.8054,36.739,36.7864,28241.0
2024-08-28 10:30:00,38.72,38.83,38.68,38.82,90097.0,36.7769,36.8814,36.739,36.8719,90097.0
2024-08-28 10:35:00,38.82,38.86,38.77,38.84,61019.0,36.8719,36.9099,36.8244,36.8909,61019.0
2024-08-28 10:40:00,38.83,39.04,38.83,39.03,141990.0,36.8814,37.0809,36.8814,37.0714,141990.0
2024-08-28 10:45:00,39.02,39.2,39.02,39.16,66947.0,37.0619,37.2329,37.0619,37.1949,66947.0
2024-08-28 10:50:00,39.16,39.18,39.06,39.07,57980.0,37.1949,37.2139,37.0999,37.1094,57980.0
2024-08-28 10:55:00,39.08,39.2,39.07,39.19,31193.0,37.1189,37.2329,37.1094,37.2234,31193.0
2024-08-28 11:00:00,39.22,39.38,39.22,39.33,138473.0,37.2519,37.4038,37.2519,37.3563,138473.0
2024-08-28 11:05:00,39.32,39.35,39.25,39.28,60693.0,37.3468,37.3753,37.2803,37.3088,60693.0
2024-08-28 11:10:00,39.3,39.59,39.29,39.58,139801.0,37.3278,37.6033,37.3183,37.5938,139801.0
2024-08-28 11:15:00,39.58,39.67,39.54,39.63,123670.0,37.5938,37.6793,37.5558,37.6413,123670.0
2024-08-28 11:20:00,39.64,39.64,39.54,39.57,109090.0,37.6508,37.6508,37.5558,37.5843,109090.0
2024-08-28 11:25:00,39.57,39.59,39.47,39.48,59380.0,37.5843,37.6033,37.4893,37.4988,59380.0
2024-08-28 11:30:00,39.49,39.57,39.49,39.52,34139.0,37.5083,37.5843,37.5083,37.5368,34139.0
2024-08-28 11:35:00,39.52,39.52,39.4,39.43,85238.0,37.5368,37.5368,37.4228,37.4513,85238.0
2024-08-28 11:40:00,39.44,39.5,39.43,39.45,65834.0,37.4608,37.5178,37.4513,37.4703,65834.0
2024-08-28 11:45:00,39.42,39.44,39.37,39.41,31740.0,37.4418,37.4608,37.3943,37.4323,31740.0
2024-08-28 11:50:00,39.41,39.41,39.32,39.34,35111.0,37.4323,37.4323,37.3468,37.3658,35111.0
2024-08-28 11:55:00,39.34,39.39,39.29,39.32,16710.0,37.3658,37.4133,37.3183,37.3468,16710.0
2024-08-28 12:00:00,39.33,39.34,39.27,39.32,35616.0,37.3563,37.3658,37.2993,37.3468,35616.0
2024-08-28 12:05:00,39.31,39.39,39.31,39.33,13904.0,37.3373,37.4133,37.3373,37.3563,13904.0
2024-08-28 12:10:00,39.34,39.39,39.32,39.35,23236.0,37.3658,37.4133,37.3468,37.3753,23236.0
2024-08-28 12:15:00,39.37,39.48,39.35,39.38,74271.0,37.3943,37.4988,37.3753,37.4038,74271.0
2024-08-28 12:20:00,39.38,39.58,39.38,39.5,25056.0,37.4038,37.5938,37.4038,37.5178,25056.0
2024-08-28 12:25:00,39.51,39.51,39.42,39.44,25729.0,37.5273,37.5273,37.4418,37.4608,25729.0
2024-08-28 12:30:00,39.45,39.47,39.3,39.36,22122.0,37.4703,37.4893,37.3278,37.3848,22122.0
2024-08-28 12:35:00,39.37,39.37,39.32,39.35,29274.0,37.3943,37.3943,37.3468,37.3753,29274.0
2024-08-28 12:40:00,39.34,39.35,39.29,39.29,8001.0,37.3658,37.3753,37.3183,37.3183,8001.0
2024-08-28 12:45:00,39.3,39.35,39.3,39.34,7735.0,37.3278,37.3753,37.3278,37.3658,7735.0
2024-08-28 12:50:00,39.34,39.34,39.22,39.23,22561.0,37.3658,37.3658,37.2519,37.2614,22561.0
2024-08-28 12:55:00,39.23,39.23,39.19,39.22,9215.0,37.2614,37.2614,37.2234,37.2519,9215.0
2024-08-28 13:00:00,39.22,39.25,39.17,39.22,67216.0,37.2519,37.2803,37.2044,37.2519,67216.0
2024-08-28 13:05:00,39.22,39.22,39.16,39.19,9154.0,37.2519,37.2519,37.1949,37.2234,9154.0
2024-08-28 13:10:00,39.18,39.38,39.18,39.37,64172.0,37.2139,37.4038,37.2139,37.3943,64172.0
2024-08-28 13:15:00,39.37,39.38,39.32,39.34,46209.0,37.3943,37.4038,37.3468,37.3658,46209.0
2024-08-28 13:20:00,39.36,39.36,39.32,39.34,12442.0,37.3848,37.3848,37.3468,37.3658,12442.0
2024-08-28 13:25:00,39.34,39.36,39.3,39.31,23944.0,37.3658,37.3848,37.3278,37.3373,23944.0
2024-08-28 13:30:00,39.32,39.33,39.26,39.3,61072.0,37.3468,37.3563,37.2898,37.3278,61072.0
2024-08-28 13:35:00,39.28,39.35,39.28,39.34,10329.0,37.3088,37.3753,37.3088,37.3658,10329.0
2024-08-28 13:40:00,39.35,39.42,39.33,39.4,31423.0,37.3753,37.4418,37.3563,37.4228,31423.0
2024-08-28 13:45:00,39.39,39.47,39.38,39.46,18421.0,37.4133,37.4893,37.4038,37.4798,18421.0
2024-08-28 13:50:00,39.46,39.6,39.44,39.59,98295.0,37.4798,37.6128,37.4608,37.6033,98295.0
2024-08-28 13:55:00,39.6,39.86,39.59,39.84,216663.0,37.6128,37.8597,37.6033,37.8407,216663.0
2024-08-28 14:00:00,39.83,39.9,39.79,39.83,151172.0,37.8312,37.8977,37.7932,37.8312,151172.0
2024-08-28 14:05:00,39.83,39.84,39.7,39.71,22207.0,37.8312,37.8407,37.7078,37.7173,22207.0
2024-08-28 14:10:00,39.73,39.76,39.71,39.72,14456.0,37.7363,37.7648,37.7173,37.7268,14456.0
2024-08-28 14:15:00,39.74,39.75,39.71,39.74,10255.0,37.7458,37.7553,37.7173,37.7458,10255.0
2024-08-28 14:20:00,39.73,39.73,39.66,39.72,19891.0,37.7363,37.7363,37.6698,37.7268,19891.0
2024-08-28 14:25:00,39.72,39.75,39.69,39.71,15900.0,37.7268,37.7553,37.6983,37.7173,15900.0
2024-08-28 14:30:00,39.72,39.73,39.68,39.7,24205.0,37.7268,37.7363,37.6888,37.7078,24205.0
2024-08-28 14:35:00,39.69,39.73,39.68,39.68,12703.0,37.6983,37.7363,37.6888,37.6888,12703.0
2024-08-28 14:40:00,39.68,39.75,39.66,39.73,42623.0,37.6888,37.7553,37.6698,37.7363,42623.0
2024-08-28 14:45:00,39.72,39.77,39.7,39.71,155349.0,37.7268,37.7743,37.7078,37.7173,155349.0
2024-08-28 14:50:00,39.71,39.71,39.46,39.48,78588.0,37.7173,37.7173,37.4798,37.4988,78588.0
2024-08-28 14:55:00,39.48,39.48,39.3,39.31,65062.0,37.4988,37.4988,37.3278,37.3373,65062.0
2024-08-28 15:00:00,39.3,39.31,39.19,39.21,97448.0,37.3278,37.3373,37.2234,37.2424,97448.0
2024-08-28 15:05:00,39.23,39.39,39.23,39.34,44110.0,37.2614,37.4133,37.2614,37.3658,44110.0
2024-08-28 15:10:00,39.34,39.4,39.3,39.34,46846.0,37.3658,37.4228,37.3278,37.3658,46846.0
2024-08-28 15:15:00,39.34,39.35,39.25,39.3,34219.0,37.3658,37.3753,37.2803,37.3278,34219.0
2024-08-28 15:20:00,39.28,39.35,39.25,39.33,56454.0,37.3088,37.3753,37.2803,37.3563,56454.0
2024-08-28 15:25:00,39.31,39.31,39.2,39.22,123611.0,37.3373,37.3373,37.2329,37.2519,123611.0
2024-08-28 15:30:00,39.22,39.25,39.18,39.24,104447.0,37.2519,37.2803,37.2139,37.2708,104447.0
2024-08-28 15:35:00,39.24,39.29,39.2,39.28,23255.0,37.2708,37.3183,37.2329,37.3088,23255.0
2024-08-28 15:40:00,39.29,39.29,39.2,39.23,47308.0,37.3183,37.3183,37.2329,37.2614,47308.0
2024-08-28 15:45:00,39.23,39.28,39.15,39.23,165782.0,37.2614,37.3088,37.1854,37.2614,165782.0
2024-08-28 15:50:00,39.23,39.27,39.11,39.2,370732.0,37.2614,37.2993,37.1474,37.2329,370732.0
2024-08-28 15:55:00,39.2,39.39,39.2,39.35,205296.0,37.2329,37.4133,37.2329,37.3753,205296.0
2024-08-29 09:30:00,39.04,39.11,38.67,38.68,584126.0,37.0809,37.1474,36.7295,36.739,584126.0
2024-08-29 09:35:00,38.66,38.79,38.59,38.73,213928.0,36.72,36.8434,36.6535,36.7864,213928.0
2024-08-29 09:40:00,38.71,38.89,38.65,38.87,249600.0,36.7674,36.9384,36.7105,36.9194,249600.0
2024-08-29 09:45:00,38.85,38.86,38.54,38.56,350609.0,36.9004,36.9099,36.606,36.625,350609.0
2024-08-29 09:50:00,38.57,38.83,38.55,38.69,203181.0,36.6345,36.8814,36.6155,36.7484,203181.0
2024-08-29 09:55:00,38.71,38.74,38.42,38.47,447220.0,36.7674,36.7959,36.492,36.5395,447220.0
2024-08-29 10:00:00,38.42,38.57,38.29,38.53,132721.0,36.492,36.6345,36.3685,36.5965,132721.0
2024-08-29 10:05:00,38.54,38.7,38.5,38.7,81589.0,36.606,36.7579,36.568,36.7579,81589.0
2024-08-29 10:10:00,38.69,38.69,38.55,38.6,60405.0,36.7484,36.7484,36.6155,36.663,60405.0
2024-08-29 10:15:00,38.6,38.9,38.55,38.82,154947.0,36.663,36.9479,36.6155,36.8719,154947.0
2024-08-29 10:20:00,38.81,38.89,38.7,38.74,133474.0,36.8624,36.9384,36.7579,36.7959,133474.0
2024-08-29 10:25:00,38.74,38.77,38.56,38.65,150847.0,36.7959,36.8244,36.625,36.7105,150847.0
2024-08-29 10:30:00,38.63,38.64,38.47,38.55,52780.0,36.6915,36.701,36.5395,36.6155,52780.0
2024-08-29 10:35:00,38.54,38.59,38.47,38.51,119632.0,36.606,36.6535,36.5395,36.5775,119632.0
2024-08-29 10:40:00,38.5,38.59,38.38,38.44,166549.0,36.568,36.6535,36.454,36.511,166549.0
2024-08-29 10:45:00,38.44,38.48,38.3,38.31,80582.0,36.511,36.549,36.378,36.3875,80582.0
2024-08-29 10:50:00,38.3,38.34,38.26,38.3,83885.0,36.378,36.416,36.34,36.378,83885.0
2024-08-29 10:55:00,38.3,38.51,38.3,38.46,148046.0,36.378,36.5775,36.378,36.53,148046.0
2024-08-29 11:00:00,38.46,38.48,38.39,38.46,27644.0,36.53,36.549,36.4635,36.53,27644.0
2024-08-29 11:05:00,38.46,38.53,38.38,38.4,19055.0,36.53,36.5965,36.454,36.473,19055.0
2024-08-29 11:10:00,38.4,38.41,38.32,38.35,37582.0,36.473,36.4825,36.397,36.4255,37582.0
2024-08-29 11:15:00,38.35,38.51,38.29,38.48,111518.0,36.4255,36.5775,36.3685,36.549,111518.0
2024-08-29 11:20:00,38.47,38.66,38.46,38.55,47653.0,36.5395,36.72,36.53,36.6155,47653.0
2024-08-29 11:25:00,38.52,38.56,38.5,38.52,25802.0,36.587,36.625,36.568,36.587,25802.0
2024-08-29 11:30:00,38.52,38.54,38.43,38.49,116640.0,36.587,36.606,36.5015,36.5585,116640.0
2024-08-29 11:35:00,38.5,38.56,38.41,38.41,21884.0,36.568,36.625,36.4825,36.4825,21884.0
2024-08-29 11:40:00,38.42,38.55,38.42,38.53,19579.0,36.492,36.6155,36.492,36.5965,19579.0
2024-08-29 11:45:00,38.52,38.53,38.48,38.48,4901.0,36.587,36.5965,36.549,36.549,4901.0
2024-08-29 11:50:00,38.49,38.55,38.49,38.51,29520.0,36.5585,36.6155,36.5585,36.5775,29520.0
2024-08-29 11:55:00,38.53,38.53,38.46,38.5,7900.0,36.5965,36.5965,36.53,36.568,7900.0
2024-08-29 12:00:00,38.51,38.51,38.38,38.42,66006.0,36.5775,36.5775,36.454,36.492,66006.0
2024-08-29 12:05:00,38.39,38.39,38.32,38.35,12372.0,36.4635,36.4635,36.397,36.4255,12372.0
2024-08-29 12:10:00,38.35,38.35,38.3,38.3,26375.0,36.4255,36.4255,36.378,36.378,26375.0
2024-08-29 12:15:00,38.31,38.44,38.27,38.42,107415.0,36.3875,36.511,36.3495,36.492,107415.0
2024-08-29 12:20:00,38.4,38.42,38.32,38.33,35896.0,36.473,36.492,36.397,36.4065,35896.0
2024-08-29 12:25:00,38.33,38.41,38.33,38.38,4311.0,36.4065,36.4825,36.4065,36.454,4311.0
2024-08-29 12:30:00,38.36,38.36,38.3,38.3,8264.0,36.435,36.435,36.378,36.378,8264.0
2024-08-29 12:35:00,38.3,38.34,38.29,38.32,40791.0,36.378,36.416,36.3685,36.397,40791.0
2024-08-29 12:40:00,38.32,38.34,38.3,38.31,5645.0,36.397,36.416,36.378,36.3875,5645.0
2024-08-29 12:45:00,38.32,38.39,38.27,38.39,36770.0,36.397,36.4635,36.3495,36.4635,36770.0
2024-08-29 12:50:00,38.39,38.51,38.37,38.49,144799.0,36.4635,36.5775,36.4445,36.5585,144799.0
2024-08-29 12:55:00,38.47,38.48,38.4,38.41,16938.0,36.5395,36.549,36.473,36.4825,16938.0
2024-08-29 13:00:00,38.42,38.52,38.42,38.45,32972.0,36.492,36.587,36.492,36.5205,32972.0
2024-08-29 13:05:00,38.44,38.51,38.43,38.5,14053.0,36.511,36.5775,36.5015,36.568,14053.0
2024-08-29 13:10:00,38.5,38.63,38.5,38.56,68189.0,36.568,36.6915,36.568,36.625,68189.0
2024-08-29 13:15:00,38.57,38.61,38.56,38.58,14849.0,36.6345,36.6725,36.625,36.644,14849.0
2024-08-29 13:20:00,38.58,38.59,38.53,38.54,10375.0,36.644,36.6535,36.5965,36.606,10375.0
2024-08-29 13:25:00,38.55,38.58,38.5,38.56,57146.0,36.6155,36.644,36.568,36.625,57146.0
2024-08-29 13:30:00,38.56,38.57,38.52,38.56,9898.0,36.625,36.6345,36.587,36.625,9898.0
2024-08-29 13:35:00,38.55,38.58,38.52,38.58,9598.0,36.6155,36.644,36.587,36.644,9598.0
2024-08-29 13:40:00,38.61,38.65,38.53,38.58,176616.0,36.6725,36.7105,36.5965,36.644,176616.0
2024-08-29 13:45:00,38.58,38.72,38.58,38.69,50501.0,36.644,36.7769,36.644,36.7484,50501.0
2024-08-29 13:50:00,38.68,38.69,38.55,38.55,32095.0,36.739,36.7484,36.6155,36.6155,32095.0
2024-08-29 13:55:00,38.56,38.56,38.48,38.48,17078.0,36.625,36.625,36.549,36.549,17078.0
2024-08-29 14:00:00,38.5,38.71,38.5,38.62,82678.0,36.568,36.7674,36.568,36.682,82678.0
2024-08-29 14:05:00,38.62,38.7,38.62,38.69,6389.0,36.682,36.7579,36.682,36.7484,6389.0
2024-08-29 14:10:00,38.69,38.78,38.69,38.72,61048.0,36.7484,36.8339,36.7484,36.7769,61048.0
2024-08-29 14:15:00,38.73,38.81,38.73,38.79,23670.0,36.7864,36.8624,36.7864,36.8434,23670.0
2024-08-29 14:20:00,38.8,38.82,38.73,38.75,29194.0,36.8529,36.8719,36.7864,36.8054,29194.0
2024-08-29 14:25:00,38.75,39.08,38.73,39.04,141270.0,36.8054,37.1189,36.7864,37.0809,141270.0
2024-08-29 14:30:00,39.08,39.2,39.07,39.18,147725.0,37.1189,37.2329,37.1094,37.2139,147725.0
2024-08-29 14:35:00,39.19,39.43,39.13,39.35,327296.0,37.2234,37.4513,37.1664,37.3753,327296.0
2024-08-29 14:40:00,39.37,39.58,39.26,39.49,129120.0,37.3943,37.5938,37.2898,37.5083,129120.0
2024-08-29 14:45:00,39.49,39.66,39.41,39.44,344474.0,37.5083,37.6698,37.4323,37.4608,344474.0
2024-08-29 14:50:00,39.44,39.63,39.37,39.39,79856.0,37.4608,37.6413,37.3943,37.4133,79856.0
2024-08-29 14:55:00,39.4,39.5,39.31,39.43,130988.0,37.4228,37.5178,37.3373,37.4513,130988.0
2024-08-29 15:00:00,39.43,39.58,39.4,39.5,102421.0,37.4513,37.5938,37.4228,37.5178,102421.0
2024-08-29 15:05:00,39.5,39.58,39.41,39.54,52578.0,37.5178,37.5938,37.4323,37.5558,52578.0
2024-08-29 15:10:00,39.53,39.69,39.5,39.6,268571.0,37.5463,37.6983,37.5178,37.6128,268571.0
2024-08-29 15:15:00,39.59,39.62,39.39,39.54,145575.0,37.6033,37.6318,37.4133,37.5558,145575.0
2024-08-29 15:20:00,39.56,39.61,39.47,39.47,34756.0,37.5748,37.6223,37.4893,37.4893,34756.0
2024-08-29 15:25:00,39.48,39.49,39.3,39.41,156994.0,37.4988,37.5083,37.3278,37.4323,156994.0
2024-08-29 15:30:00,39.41,39.47,39.33,39.39,123649.0,37.4323,37.4893,37.3563,37.4133,123649.0
2024-08-29 15:35:00,39.41,39.44,39.18,39.28,218556.0,37.4323,37.4608,37.2139,37.3088,218556.0
2024-08-29 15:40:00,39.29,39.36,39.25,39.35,46713.0,37.3183,37.3848,37.2803,37.3753,46713.0
2024-08-29 15:45:00,39.33,39.45,39.27,39.42,49722.0,37.3563,37.4703,37.2993,37.4418,49722.0
2024-08-29 15:50:00,39.43,39.57,39.31,39.57,429258.0,37.4513,37.5843,37.3373,37.5843,429258.0
2024-08-29 15:55:00,39.56,39.57,39.4,39.48,610616.0,37.5748,37.5843,37.4228,37.4988,610616.0
2024-08-30 09:30:00,38.8,38.97,38.73,38.88,346202.0,36.8529,37.0144,36.7864,36.9289,346202.0
2024-08-30 09:35:00,38.89,38.97,38.8,38.91,218851.0,36.9384,37.0144,36.8529,36.9574,218851.0
2024-08-30 09:40:00,38.91,38.91,38.75,38.8,59030.0,36.9574,36.9574,36.8054,36.8529,59030.0
2024-08-30 09:45:00,38.8,38.84,38.69,38.78,135903.0,36.8529,36.8909,36.7484,36.8339,135903.0
2024-08-30 09:50:00,38.78,38.89,38.63,38.7,110897.0,36.8339,36.9384,36.6915,36.7579,110897.0
2024-08-30 09:55:00,38.69,38.8,38.64,38.67,78128.0,36.7484,36.8529,36.701,36.7295,78128.0
2024-08-30 10:00:00,38.63,38.65,38.52,38.61,104770.0,36.6915,36.7105,36.587,36.6725,104770.0
2024-08-30 10:05:00,38.6,38.74,38.6,38.72,81117.0,36.663,36.7959,36.663,36.7769,81117.0
2024-08-30 10:10:00,38.72,38.75,38.66,38.74,63951.0,36.7769,36.8054,36.72,36.7959,63951.0
2024-08-30 10:15:00,38.74,38.79,38.67,38.72,46054.0,36.7959,36.8434,36.7295,36.7769,46054.0
2024-08-30 10:20:00,38.74,38.87,38.74,38.81,46683.0,36.7959,36.9194,36.7959,36.8624,46683.0
2024-08-30 10:25:00,38.81,38.96,38.81,38.85,54809.0,36.8624,37.0049,36.8624,36.9004,54809.0
2024-08-30 10:30:00,38.84,38.86,38.78,38.79,30093.0,36.8909,36.9099,36.8339,36.8434,30093.0
2024-08-30 10:35:00,38.79,38.79,38.71,38.73,29569.0,36.8434,36.8434,36.7674,36.7864,29569.0
2024-08-30 10:40:00,38.7,38.87,38.62,38.83,87010.0,36.7579,36.9194,36.682,36.8814,87010.0
2024-08-30 10:45:00,38.83,38.91,38.68,38.68,48247.0,36.8814,36.9574,36.739,36.739,48247.0
2024-08-30 10:50:00,38.69,38.88,38.68,38.87,38370.0,36.7484,36.9289,36.739,36.9194,38370.0
2024-08-30 10:55:00,38.89,39.18,38.84,39.15,136764.0,36.9384,37.2139,36.8909,37.1854,136764.0
2024-08-30 11:00:00,39.19,39.24,39.03,39.05,63054.0,37.2234,37.2708,37.0714,37.0904,63054.0
2024-08-30 11:05:00,39.04,39.11,39.04,39.04,35598.0,37.0809,37.1474,37.0809,37.0809,35598.0
2024-08-30 11:10:00,39.03,39.12,39.03,39.08,78214.0,37.0714,37.1569,37.0714,37.1189,78214.0
2024-08-30 11:15:00,39.09,39.2,39.07,39.18,52637.0,37.1284,37.2329,37.1094,37.2139,52637.0
2024-08-30 11:20:00,39.18,39.25,39.17,39.2,69078.0,37.2139,37.2803,37.2044,37.2329,69078.0
2024-08-30 11:25:00,39.21,39.24,39.14,39.18,52140.0,37.2424,37.2708,37.1759,37.2139,52140.0
2024-08-30 11:30:00,39.18,39.39,39.15,39.26,97874.0,37.2139,37.4133,37.1854,37.2898,97874.0
2024-08-30 11:35:00,39.25,39.26,39.18,39.21,20373.0,37.2803,37.2898,37.2139,37.2424,20373.0
2024-08-30 11:40:00,39.2,39.24,39.17,39.22,27196.0,37.2329,37.2708,37.2044,37.2519,27196.0
2024-08-30 11:45:00,39.23,39.3,39.19,39.28,16859.0,37.2614,37.3278,37.2234,37.3088,16859.0
2024-08-30 11:50:00,39.29,39.29,39.15,39.16,32285.0,37.3183,37.3183,37.1854,37.1949,32285.0
2024-08-30 11:55:00,39.16,39.27,39.12,39.2,24079.0,37.1949,37.2993,37.1569,37.2329,24079.0
2024-08-30 12:00:00,39.22,39.39,39.22,39.24,37072.0,37.2519,37.4133,37.2519,37.2708,37072.0
2024-08-30 12:05:00,39.24,39.24,39.14,39.16,32614.0,37.2708,37.2708,37.1759,37.1949,32614.0
2024-08-30 12:10:00,39.16,39.21,39.12,39.18,32839.0,37.1949,37.2424,37.1569,37.2139,32839.0
2024-08-30 12:15:00,39.18,39.23,39.15,39.22,10543.0,37.2139,37.2614,37.1854,37.2519,10543.0
2024-08-30 12:20:00,39.21,39.26,39.2,39.24,10200.0,37.2424,37.2898,37.2329,37.2708,10200.0
2024-08-30 12:25:00,39.26,39.39,39.21,39.37,46600.0,37.2898,37.4133,37.2424,37.3943,46600.0
2024-08-30 12:30:00,39.37,39.52,39.34,39.5,75361.0,37.3943,37.5368,37.3658,37.5178,75361.0
2024-08-30 12:35:00,39.5,39.56,39.44,39.45,37555.0,37.5178,37.5748,37.4608,37.4703,37555.0
2024-08-30 12:40:00,39.48,39.48,39.41,39.43,24777.0,37.4988,37.4988,37.4323,37.4513,24777.0
2024-08-30 12:45:00,39.47,39.47,39.38,39.38,16733.0,37.4893,37.4893,37.4038,37.4038,16733.0
2024-08-30 12:50:00,39.38,39.38,39.25,39.26,15061.0,37.4038,37.4038,37.2803,37.2898,15061.0
2024-08-30 12:55:00,39.27,39.28,39.18,39.2,31381.0,37.2993,37.3088,37.2139,37.2329,31381.0
2024-08-30 13:00:00,39.19,39.2,39.05,39.09,54187.0,37.2234,37.2329,37.0904,37.1284,54187.0
2024-08-30 13:05:00,39.1,39.18,39.08,39.14,17038.0,37.1379,37.2139,37.1189,37.1759,17038.0
2024-08-30 13:10:00,39.14,39.14,39.09,39.1,3900.0,37.1759,37.1759,37.1284,37.1379,3900.0
2024-08-30 13:15:00,39.1,39.21,39.09,39.19,12856.0,37.1379,37.2424,37.1284,37.2234,12856.0
2024-08-30 13:20:00,39.18,39.25,39.15,39.23,16253.0,37.2139,37.2803,37.1854,37.2614,16253.0
2024-08-30 13:25:00,39.21,39.22,39.14,39.18,8907.0,37.2424,37.2519,37.1759,37.2139,8907.0
2024-08-30 13:30:00,39.17,39.18,39.12,39.16,28629.0,37.2044,37.2139,37.1569,37.1949,28629.0
2024-08-30 13:35:00,39.16,39.18,39.09,39.18,21900.0,37.1949,37.2139,37.1284,37.2139,21900.0
2024-08-30 13:40:00,39.18,39.19,39.14,39.17,6313.0,37.2139,37.2234,37.1759,37.2044,6313.0
2024-08-30 13:45:00,39.18,39.23,39.16,39.2,15054.0,37.2139,37.2614,37.1949,37.2329,15054.0
2024-08-30 13:50:00,39.17,39.21,39.15,39.16,5400.0,37.2044,37.2424,37.1854,37.1949,5400.0
2024-08-30 13:55:00,39.16,39.27,39.15,39.25,14426.0,37.1949,37.2993,37.1854,37.2803,14426.0
2024-08-30 14:00:00,39.26,39.29,39.2,39.23,11455.0,37.2898,37.3183,37.2329,37.2614,11455.0
2024-08-30 14:05:00,39.24,39.26,39.18,39.19,9929.0,37.2708,37.2898,37.2139,37.2234,9929.0
2024-08-30 14:10:00,39.22,39.22,39.14,39.17,16000.0,37.2519,37.2519,37.1759,37.2044,16000.0
2024-08-30 14:15:00,39.16,39.17,39.14,39.14,24787.0,37.1949,37.2044,37.1759,37.1759,24787.0
2024-08-30 14:20:00,39.15,39.16,39.11,39.16,9227.0,37.1854,37.1949,37.1474,37.1949,9227.0
2024-08-30 14:25:00,39.12,39.16,39.07,39.13,9589.0,37.1569,37.1949,37.1094,37.1664,9589.0
2024-08-30 14:30:00,39.14,39.14,39.09,39.11,8250.0,37.1759,37.1759,37.1284,37.1474,8250.0
2024-08-30 14:35:00,39.1,39.1,39.04,39.04,41748.0,37.1379,37.1379,37.0809,37.0809,41748.0
2024-08-30 14:40:00,39.04,39.04,38.98,39.03,22133.0,37.0809,37.0809,37.0239,37.0714,22133.0
2024-08-30 14:45:00,39.01,39.03,38.98,38.99,4810.0,37.0524,37.0714,37.0239,37.0334,4810.0
2024-08-30 14:50:00,38.97,38.97,38.89,38.93,26255.0,37.0144,37.0144,36.9384,36.9764,26255.0
2024-08-30 14:55:00,38.95,38.98,38.94,38.95,6825.0,36.9954,37.0239,36.9859,36.9954,6825.0
2024-08-30 15:00:00,38.95,38.97,38.92,38.97,8700.0,36.9954,37.0144,36.9669,37.0144,8700.0
2024-08-30 15:05:00,38.95,38.96,38.92,38.94,21468.0,36.9954,37.0049,36.9669,36.9859,21468.0
2024-08-30 15:10:00,38.95,39.07,38.94,38.99,25657.0,36.9954,37.1094,36.9859,37.0334,25657.0
2024-08-30 15:15:00,39.0,39.0,38.93,38.95,14500.0,37.0429,37.0429,36.9764,36.9954,14500.0
2024-08-30 15:20:00,38.94,38.94,38.82,38.84,27061.0,36.9859,36.9859,36.8719,36.8909,27061.0
2024-08-30 15:25:00,38.85,38.86,38.77,38.79,68627.0,36.9004,36.9099,36.8244,36.8434,68627.0
2024-08-30 15:30:00,38.78,38.91,38.75,38.9,47952.0,36.8339,36.9574,36.8054,36.9479,47952.0
2024-08-30 15:35:00,38.9,38.92,38.88,38.88,13200.0,36.9479,36.9669,36.9289,36.9289,13200.0
2024-08-30 15:40:00,38.89,38.91,38.83,38.91,57805.0,36.9384,36.9574,36.8814,36.9574,57805.0
2024-08-30 15:45:00,38.91,38.96,38.88,38.89,72575.0,36.9574,37.0049,36.9289,36.9384,72575.0
2024-08-30 15:50:00,38.89,38.89,38.61,38.67,458843.0,36.9384,36.9384,36.6725,36.7295,458843.0
2024-08-30 15:55:00,38.68,38.69,38.5,38.58,334395.0,36.739,36.7484,36.568,36.644,334395.0
2024-09-03 09:30:00,39.11,39.39,39.09,39.36,538597.0,37.1474,37.4133,37.1284,37.3848,538597.0
2024-09-03 09:35:00,39.33,39.5,39.32,39.45,317279.0,37.3563,37.5178,37.3468,37.4703,317279.0
2024-09-03 09:40:00,39.45,39.57,39.4,39.41,586306.0,37.4703,37.5843,37.4228,37.4323,586306.0
2024-09-03 09:45:00,39.46,39.51,39.34,39.36,250416.0,37.4798,37.5273,37.3658,37.3848,250416.0
2024-09-03 09:50:00,39.36,39.67,39.35,39.64,342820.0,37.3848,37.6793,37.3753,37.6508,342820.0
2024-09-03 09:55:00,39.65,39.68,39.51,39.54,283220.0,37.6603,37.6888,37.5273,37.5558,283220.0
2024-09-03 10:00:00,39.54,39.76,39.47,39.66,454046.0,37.5558,37.7648,37.4893,37.6698,454046.0
2024-09-03 10:05:00,39.66,39.78,39.61,39.64,114647.0,37.6698,37.7837,37.6223,37.6508,114647.0
2024-09-03 10:10:00,39.64,39.85,39.63,39.84,232196.0,37.6508,37.8502,37.6413,37.8407,232196.0
2024-09-03 10:15:00,39.83,39.87,39.74,39.77,57882.0,37.8312,37.8692,37.7458,37.7743,57882.0
2024-09-03 10:20:00,39.77,39.81,39.71,39.75,57250.0,37.7743,37.8122,37.7173,37.7553,57250.0
2024-09-03 10:25:00,39.75,39.78,39.65,39.74,118497.0,37.7553,37.7837,37.6603,37.7458,118497.0
2024-09-03 10:30:00,39.74,40.01,39.74,39.96,104545.0,37.7458,38.0022,37.7458,37.9547,104545.0
2024-09-03 10:35:00,39.96,40.03,39.94,40.02,45395.0,37.9547,38.0212,37.9357,38.0117,45395.0
2024-09-03 10:40:00,40.03,40.11,39.98,40.1,93013.0,38.0212,38.0972,37.9737,38.0877,93013.0
2024-09-03 10:45:00,40.1,40.28,40.08,40.28,186501.0,38.0877,38.2587,38.0687,38.2587,186501.0
2024-09-03 10:50:00,40.29,40.34,40.21,40.31,81639.0,38.2682,38.3156,38.1922,38.2872,81639.0
2024-09-03 10:55:00,40.3,40.36,40.23,40.36,79819.0,38.2777,38.3346,38.2112,38.3346,79819.0
2024-09-03 11:00:00,40.34,40.4,40.17,40.19,88186.0,38.3156,38.3726,38.1542,38.1732,88186.0
2024-09-03 11:05:00,40.19,40.23,40.13,40.2,48018.0,38.1732,38.2112,38.1162,38.1827,48018.0
2024-09-03 11:10:00,40.2,40.22,40.11,40.14,43966.0,38.1827,38.2017,38.0972,38.1257,43966.0
2024-09-03 11:15:00,40.15,40.21,40.1,40.17,113870.0,38.1352,38.1922,38.0877,38.1542,113870.0
2024-09-03 11:20:00,40.16,40.23,40.13,40.2,40732.0,38.1447,38.2112,38.1162,38.1827,40732.0
2024-09-03 11:25:00,40.21,40.23,40.17,40.21,55473.0,38.1922,38.2112,38.1542,38.1922,55473.0
2024-09-03 11:30:00,40.21,40.3,40.18,40.2,80738.0,38.1922,38.2777,38.1637,38.1827,80738.0
2024-09-03 11:35:00,40.2,40.2,40.1,40.17,72634.0,38.1827,38.1827,38.0877,38.1542,72634.0
2024-09-03 11:40:00,40.2,40.36,40.2,40.35,42303.0,38.1827,38.3346,38.1827,38.3251,42303.0
2024-09-03 11:45:00,40.32,40.34,40.27,40.31,104181.0,38.2967,38.3156,38.2492,38.2872,104181.0
2024-09-03 11:50:00,40.32,40.37,40.29,40.31,26781.0,38.2967,38.3441,38.2682,38.2872,26781.0
2024-09-03 11:55:00,40.31,40.41,40.31,40.41,58330.0,38.2872,38.3821,38.2872,38.3821,58330.0
2024-09-03 12:00:00,40.4,40.4,40.27,40.3,59565.0,38.3726,38.3726,38.2492,38.2777,59565.0
2024-09-03 12:05:00,40.3,40.41,40.29,40.37,34333.0,38.2777,38.3821,38.2682,38.3441,34333.0
2024-09-03 12:10:00,40.37,40.45,40.28,40.28,90668.0,38.3441,38.4201,38.2587,38.2587,90668.0
2024-09-03 12:15:00,40.28,40.3,40.18,40.25,87548.0,38.2587,38.2777,38.1637,38.2302,87548.0
2024-09-03 12:20:00,40.25,40.35,40.22,40.32,14000.0,38.2302,38.3251,38.2017,38.2967,14000.0
2024-09-03 12:25:00,40.34,40.38,40.33,40.33,32277.0,38.3156,38.3536,38.3061,38.3061,32277.0
2024-09-03 12:30:00,40.34,40.38,40.32,40.37,14268.0,38.3156,38.3536,38.2967,38.3441,14268.0
2024-09-03 12:35:00,40.38,40.42,40.31,40.35,68410.0,38.3536,38.3916,38.2872,38.3251,68410.0
2024-09-03 12:40:00,40.34,40.41,40.33,40.38,31576.0,38.3156,38.3821,38.3061,38.3536,31576.0
2024-09-03 12:45:00,40.37,40.46,40.37,40.37,40676.0,38.3441,38.4296,38.3441,38.3441,40676.0
2024-09-03 12:50:00,40.38,40.42,40.37,40.41,23440.0,38.3536,38.3916,38.3441,38.3821,23440.0
2024-09-03 12:55:00,40.38,40.44,40.38,40.44,17186.0,38.3536,38.4106,38.3536,38.4106,17186.0
2024-09-03 13:00:00,40.44,40.45,40.38,40.39,25646.0,38.4106,38.4201,38.3536,38.3631,25646.0
2024-09-03 13:05:00,40.4,40.4,40.33,40.37,44397.0,38.3726,38.3726,38.3061,38.3441,44397.0
2024-09-03 13:10:00,40.38,40.48,40.36,40.47,13133.0,38.3536,38.4486,38.3346,38.4391,13133.0
2024-09-03 13:15:00,40.46,40.47,40.42,40.42,13384.0,38.4296,38.4391,38.3916,38.3916,13384.0
2024-09-03 13:20:00,40.41,40.43,40.3,40.3,10950.0,38.3821,38.4011,38.2777,38.2777,10950.0
2024-09-03 13:25:00,40.31,40.33,40.29,40.32,21028.0,38.2872,38.3061,38.2682,38.2967,21028.0
2024-09-03 13:30:00,40.31,40.47,40.3,40.45,35772.0,38.2872,38.4391,38.2777,38.4201,35772.0
2024-09-03 13:35:00,40.44,40.46,40.35,40.35,45534.0,38.4106,38.4296,38.3251,38.3251,45534.0
2024-09-03 13:40:00,40.35,40.5,40.35,40.47,28191.0,38.3251,38.4676,38.3251,38.4391,28191.0
2024-09-03 13:45:00,40.48,40.52,40.45,40.5,66317.0,38.4486,38.4866,38.4201,38.4676,66317.0
2024-09-03 13:50:00,40.5,40.52,40.48,40.5,21902.0,38.4676,38.4866,38.4486,38.4676,21902.0
2024-09-03 13:55:00,40.48,40.57,40.46,40.56,74426.0,38.4486,38.5341,38.4296,38.5246,74426.0
2024-09-03 14:00:00,40.55,40.75,40.54,40.72,194314.0,38.5151,38.7051,38.5056,38.6766,194314.0
2024-09-03 14:05:00,40.72,40.78,40.7,40.77,32530.0,38.6766,38.7336,38.6576,38.7241,32530.0
2024-09-03 14:10:00,40.77,40.78,40.72,40.77,68110.0,38.7241,38.7336,38.6766,38.7241,68110.0
2024-09-03 14:15:00,40.77,40.83,40.74,40.81,78091.0,38.7241,38.7811,38.6956,38.7621,78091.0
2024-09-03 14:20:00,40.82,40.86,40.75,40.82,45226.0,38.7716,38.8096,38.7051,38.7716,45226.0
2024-09-03 14:25:00,40.82,40.85,40.78,40.84,35575.0,38.7716,38.8001,38.7336,38.7906,35575.0
2024-09-03 14:30:00,40.84,40.85,40.69,40.72,92279.0,38.7906,38.8001,38.6481,38.6766,92279.0
2024-09-03 14:35:00,40.71,40.79,40.68,40.76,56932.0,38.6671,38.7431,38.6386,38.7146,56932.0
2024-09-03 14:40:00,40.78,40.82,40.77,40.8,35715.0,38.7336,38.7716,38.7241,38.7526,35715.0
2024-09-03 14:45:00,40.82,40.84,40.76,40.8,33635.0,38.7716,38.7906,38.7146,38.7526,33635.0
2024-09-03 14:50:00,40.78,40.84,40.78,40.84,21459.0,38.7336,38.7906,38.7336,38.7906,21459.0
2024-09-03 14:55:00,40.81,40.83,40.78,40.81,58026.0,38.7621,38.7811,38.7336,38.7621,58026.0
2024-09-03 15:00:00,40.8,40.8,40.73,40.76,28063.0,38.7526,38.7526,38.6861,38.7146,28063.0
2024-09-03 15:05:00,40.76,40.81,40.71,40.8,96394.0,38.7146,38.7621,38.6671,38.7526,96394.0
2024-09-03 15:10:00,40.81,40.82,40.75,40.78,200091.0,38.7621,38.7716,38.7051,38.7336,200091.0
2024-09-03 15:15:00,40.79,40.83,40.78,40.8,33703.0,38.7431,38.7811,38.7336,38.7526,33703.0
2024-09-03 15:20:00,40.81,40.81,40.74,40.81,25570.0,38.7621,38.7621,38.6956,38.7621,25570.0
2024-09-03 15:25:00,40.81,40.88,40.8,40.85,76052.0,38.7621,38.8285,38.7526,38.8001,76052.0
2024-09-03 15:30:00,40.85,40.93,40.82,40.93,120389.0,38.8001,38.876,38.7716,38.876,120389.0
2024-09-03 15:35:00,40.94,41.03,40.93,41.02,86756.0,38.8855,38.971,38.876,38.9615,86756.0
2024-09-03 15:40:00,41.03,41.16,41.03,41.08,296322.0,38.971,39.0945,38.971,39.0185,296322.0
2024-09-03 15:45:00,41.08,41.33,41.08,41.14,489171.0,39.0185,39.256,39.0185,39.0755,489171.0
2024-09-03 15:50:00,41.14,41.18,41.04,41.09,471094.0,39.0755,39.1135,38.9805,39.028,471094.0
2024-09-03 15:55:00,41.09,41.12,40.94,40.95,368718.0,39.028,39.0565,38.8855,38.895,368718.0
2024-09-04 09:30:00,41.53,41.6,41.31,41.31,485250.0,39.4459,39.5124,39.237,39.237,485250.0
2024-09-04 09:35:00,41.32,41.53,41.32,41.48,255477.0,39.2465,39.4459,39.2465,39.3984,255477.0
2024-09-04 09:40:00,41.46,41.5,41.14,41.23,272049.0,39.3794,39.4174,39.0755,39.161,272049.0
2024-09-04 09:45:00,41.24,41.27,41.04,41.06,173537.0,39.1705,39.199,38.9805,38.9995,173537.0
2024-09-04 09:50:00,41.07,41.2,41.06,41.07,93630.0,39.009,39.1325,38.9995,39.009,93630.0
2024-09-04 09:55:00,41.06,41.19,41.04,41.11,45603.0,38.9995,39.123,38.9805,39.047,45603.0
2024-09-04 10:00:00,41.14,41.69,41.14,41.34,369290.0,39.0755,39.5979,39.0755,39.2655,369290.0
2024-09-04 10:05:00,41.34,41.47,41.08,41.11,187443.0,39.2655,39.3889,39.0185,39.047,187443.0
2024-09-04 10:10:00,41.11,41.32,40.98,41.23,187060.0,39.047,39.2465,38.9235,39.161,187060.0
2024-09-04 10:15:00,41.21,41.35,41.07,41.25,73041.0,39.142,39.275,39.009,39.18,73041.0
2024-09-04 10:20:00,41.25,41.3,41.12,41.14,97722.0,39.18,39.2275,39.0565,39.0755,97722.0
2024-09-04 10:25:00,41.13,41.21,41.03,41.03,57675.0,39.066,39.142,38.971,38.971,57675.0
2024-09-04 10:30:00,41.03,41.09,40.83,40.83,211697.0,38.971,39.028,38.7811,38.7811,211697.0
2024-09-04 10:35:00,40.84,40.92,40.77,40.83,50386.0,38.7906,38.8665,38.7241,38.7811,50386.0
2024-09-04 10:40:00,40.84,40.85,40.73,40.73,94999.0,38.7906,38.8001,38.6861,38.6861,94999.0
2024-09-04 10:45:00,40.73,40.95,40.72,40.85,63629.0,38.6861,38.895,38.6766,38.8001,63629.0
2024-09-04 10:50:00,40.85,40.86,40.77,40.78,43194.0,38.8001,38.8096,38.7241,38.7336,43194.0
2024-09-04 10:55:00,40.78,40.78,40.59,40.6,75350.0,38.7336,38.7336,38.5531,38.5626,75350.0
2024-09-04 11:00:00,40.6,40.65,40.54,40.54,76519.0,38.5626,38.6101,38.5056,38.5056,76519.0
2024-09-04 11:05:00,40.55,40.72,40.5,40.72,70398.0,38.5151,38.6766,38.4676,38.6766,70398.0
2024-09-04 11:10:00,40.72,40.78,40.65,40.75,33649.0,38.6766,38.7336,38.6101,38.7051,33649.0
2024-09-04 11:15:00,40.75,40.82,40.71,40.73,57702.0,38.7051,38.7716,38.6671,38.6861,57702.0
2024-09-04 11:20:00,40.73,40.85,40.69,40.78,52559.0,38.6861,38.8001,38.6481,38.7336,52559.0
2024-09-04 11:25:00,40.78,40.93,40.76,40.93,83272.0,38.7336,38.876,38.7146,38.876,83272.0
2024-09-04 11:30:00,40.92,41.06,40.9,40.94,117255.0,38.8665,38.9995,38.8475,38.8855,117255.0
2024-09-04 11:35:00,40.94,41.02,40.9,41.0,113043.0,38.8855,38.9615,38.8475,38.9425,113043.0
2024-09-04 11:40:00,41.01,41.08,40.99,41.05,43710.0,38.952,39.0185,38.933,38.99,43710.0
2024-09-04 11:45:00,41.05,41.05,40.9,40.97,40764.0,38.99,38.99,38.8475,38.914,40764.0
2024-09-04 11:50:00,40.97,40.98,40.86,40.89,22879.0,38.914,38.9235,38.8096,38.838,22879.0
2024-09-04 11:55:00,40.89,41.07,40.88,40.95,51817.0,38.838,39.009,38.8285,38.895,51817.0
2024-09-04 12:00:00,40.96,41.06,40.94,41.06,33353.0,38.9045,38.9995,38.8855,38.9995,33353.0
2024-09-04 12:05:00,41.05,41.08,40.96,40.96,94735.0,38.99,39.0185,38.9045,38.9045,94735.0
2024-09-04 12:10:00,40.95,41.04,40.91,41.02,38753.0,38.895,38.9805,38.857,38.9615,38753.0
2024-09-04 12:15:00,41.01,41.01,40.86,40.9,36530.0,38.952,38.952,38.8096,38.8475,36530.0
2024-09-04 12:20:00,40.91,40.92,40.8,40.81,37417.0,38.857,38.8665,38.7526,38.7621,37417.0
2024-09-04 12:25:00,40.82,40.85,40.77,40.81,22010.0,38.7716,38.8001,38.7241,38.7621,22010.0
2024-09-04 12:30:00,40.8,40.8,40.64,40.65,39303.0,38.7526,38.7526,38.6006,38.6101,39303.0
2024-09-04 12:35:00,40.65,40.67,40.63,40.67,13720.0,38.6101,38.6291,38.5911,38.6291,13720.0
2024-09-04 12:40:00,40.67,40.86,40.66,40.85,58242.0,38.6291,38.8096,38.6196,38.8001,58242.0
2024-09-04 12:45:00,40.84,40.92,40.8,40.83,23093.0,38.7906,38.8665,38.7526,38.7811,23093.0
2024-09-04 12:50:00,40.82,40.86,40.73,40.76,16999.0,38.7716,38.8096,38.6861,38.7146,16999.0
2024-09-04 12:55:00,40.76,40.81,40.71,40.71,14590.0,38.7146,38.7621,38.6671,38.6671,14590.0
2024-09-04 13:00:00,40.72,40.84,40.72,40.81,20940.0,38.6766,38.7906,38.6766,38.7621,20940.0
2024-09-04 13:05:00,40.81,40.82,40.72,40.75,60086.0,38.7621,38.7716,38.6766,38.7051,60086.0
2024-09-04 13:10:00,40.76,40.85,40.71,40.84,11220.0,38.7146,38.8001,38.6671,38.7906,11220.0
2024-09-04 13:15:00,40.83,40.88,40.79,40.82,36930.0,38.7811,38.8285,38.7431,38.7716,36930.0
2024-09-04 13:20:00,40.82,40.84,40.71,40.84,42370.0,38.7716,38.7906,38.6671,38.7906,42370.0
2024-09-04 13:25:00,40.82,40.94,40.82,40.91,41903.0,38.7716,38.8855,38.7716,38.857,41903.0
2024-09-04 13:30:00,40.91,40.94,40.88,40.9,38258.0,38.857,38.8855,38.8285,38.8475,38258.0
2024-09-04 13:35:00,40.91,40.96,40.85,40.9,23836.0,38.857,38.9045,38.8001,38.8475,23836.0
2024-09-04 13:40:00,40.9,40.97,40.86,40.97,13262.0,38.8475,38.914,38.8096,38.914,13262.0
2024-09-04 13:45:00,40.96,40.96,40.84,40.9,36535.0,38.9045,38.9045,38.7906,38.8475,36535.0
2024-09-04 13:50:00,40.9,41.0,40.9,40.95,24350.0,38.8475,38.9425,38.8475,38.895,24350.0
2024-09-04 13:55:00,40.95,41.01,40.92,40.98,9600.0,38.895,38.952,38.8665,38.9235,9600.0
2024-09-04 14:00:00,40.97,41.02,40.94,41.02,24010.0,38.914,38.9615,38.8855,38.9615,24010.0
2024-09-04 14:05:00,41.02,41.06,40.93,40.97,86909.0,38.9615,38.9995,38.876,38.914,86909.0
2024-09-04 14:10:00,40.95,41.0,40.91,40.93,32060.0,38.895,38.9425,38.857,38.876,32060.0
2024-09-04 14:15:00,40.93,41.04,40.89,41.03,38002.0,38.876,38.9805,38.838,38.971,38002.0
2024-09-04 14:20:00,41.03,41.09,40.96,40.98,58902.0,38.971,39.028,38.9045,38.9235,58902.0
2024-09-04 14:25:00,40.99,40.99,40.91,40.93,39303.0,38.933,38.933,38.857,38.876,39303.0
2024-09-04 14:30:00,40.93,41.04,40.88,41.03,25833.0,38.876,38.9805,38.8285,38.971,25833.0
2024-09-04 14:35:00,41.04,41.18,41.04,41.16,201904.0,38.9805,39.1135,38.9805,39.0945,201904.0
2024-09-04 14:40:00,41.15,41.17,41.1,41.16,19428.0,39.085,39.104,39.0375,39.0945,19428.0
2024-09-04 14:45:00,41.16,41.22,41.11,41.17,93916.0,39.0945,39.1515,39.047,39.104,93916.0
2024-09-04 14:50:00,41.17,41.27,41.14,41.18,53088.0,39.104,39.199,39.0755,39.1135,53088.0
2024-09-04 14:55:00,41.2,41.28,41.13,41.28,39443.0,39.1325,39.2085,39.066,39.2085,39443.0
2024-09-04 15:00:00,41.27,41.33,41.22,41.3,44439.0,39.199,39.256,39.1515,39.2275,44439.0
2024-09-04 15:05:00,41.29,41.37,41.25,41.35,86784.0,39.218,39.294,39.18,39.275,86784.0
2024-09-04 15:10:00,41.38,41.39,41.3,41.32,382958.0,39.3035,39.313,39.2275,39.2465,382958.0
2024-09-04 15:15:00,41.32,41.33,41.25,41.33,57292.0,39.2465,39.256,39.18,39.256,57292.0
2024-09-04 15:20:00,41.33,41.33,41.2,41.21,65145.0,39.256,39.256,39.1325,39.142,65145.0
2024-09-04 15:25:00,41.21,41.28,41.13,41.14,55863.0,39.142,39.2085,39.066,39.0755,55863.0
2024-09-04 15:30:00,41.14,41.2,41.11,41.17,53850.0,39.0755,39.1325,39.047,39.104,53850.0
2024-09-04 15:35:00,41.17,41.22,41.12,41.15,108228.0,39.104,39.1515,39.0565,39.085,108228.0
2024-09-04 15:40:00,41.15,41.15,41.02,41.05,74364.0,39.085,39.085,38.9615,38.99,74364.0
2024-09-04 15:45:00,41.05,41.15,41.04,41.08,243025.0,38.99,39.085,38.9805,39.0185,243025.0
2024-09-04 15:50:00,41.07,41.18,40.92,41.1,401304.0,39.009,39.1135,38.8665,39.0375,401304.0
2024-09-04 15:55:00,41.1,41.18,41.0,41.18,373859.0,39.0375,39.1135,38.9425,39.1135,373859.0
2024-09-05 09:30:00,41.48,41.49,41.24,41.38,449069.0,39.3984,39.4079,39.1705,39.3035,449069.0
2024-09-05 09:35:00,41.37,41.38,40.85,40.99,240190.0,39.294,39.3035,38.8001,38.933,240190.0
2024-09-05 09:40:00,40.99,41.07,40.92,41.02,163408.0,38.933,39.009,38.8665,38.9615,163408.0
2024-09-05 09:45:00,40.99,41.15,40.83,41.05,208834.0,38.933,39.085,38.7811,38.99,208834.0
2024-09-05 09:50:00,41.01,41.06,40.84,40.84,48459.0,38.952,38.9995,38.7906,38.7906,48459.0
2024-09-05 09:55:00,40.83,40.89,40.73,40.76,68037.0,38.7811,38.838,38.6861,38.7146,68037.0
2024-09-05 10:00:00,40.73,40.73,40.51,40.63,207774.0,38.6861,38.6861,38.4771,38.5911,207774.0
2024-09-05 10:05:00,40.66,40.68,40.46,40.65,75071.0,38.6196,38.6386,38.4296,38.6101,75071.0
2024-09-05 10:10:00,40.64,40.87,40.62,40.81,98400.0,38.6006,38.8191,38.5816,38.7621,98400.0
2024-09-05 10:15:00,40.83,40.87,40.71,40.75,101162.0,38.7811,38.8191,38.6671,38.7051,101162.0
2024-09-05 10:20:00,40.74,40.74,40.42,40.44,75783.0,38.6956,38.6956,38.3916,38.4106,75783.0
2024-09-05 10:25:00,40.42,40.57,40.35,40.54,141450.0,38.3916,38.5341,38.3251,38.5056,141450.0
2024-09-05 10:30:00,40.52,40.61,40.42,40.53,86321.0,38.4866,38.5721,38.3916,38.4961,86321.0
2024-09-05 10:35:00,40.54,40.59,40.49,40.49,26245.0,38.5056,38.5531,38.4581,38.4581,26245.0
2024-09-05 10:40:00,40.54,40.7,40.53,40.69,150652.0,38.5056,38.6576,38.4961,38.6481,150652.0
2024-09-05 10:45:00,40.69,40.97,40.68,40.94,133162.0,38.6481,38.914,38.6386,38.8855,133162.0
2024-09-05 10:50:00,40.95,41.02,40.92,40.96,79658.0,38.895,38.9615,38.8665,38.9045,79658.0
2024-09-05 10:55:00,40.95,41.07,40.9,41.06,119344.0,38.895,39.009,38.8475,38.9995,119344.0
2024-09-05 11:00:00,41.06,41.33,41.04,41.23,260389.0,38.9995,39.256,38.9805,39.161,260389.0
2024-09-05 11:05:00,41.23,41.23,41.07,41.09,67009.0,39.161,39.161,39.009,39.028,67009.0
2024-09-05 11:10:00,41.09,41.28,41.06,41.21,66265.0,39.028,39.2085,38.9995,39.142,66265.0
2024-09-05 11:15:00,41.22,41.26,41.12,41.22,46077.0,39.1515,39.1895,39.0565,39.1515,46077.0
2024-09-05 11:20:00,41.2,41.39,41.19,41.34,76074.0,39.1325,39.313,39.123,39.2655,76074.0
2024-09-05 11:25:00,41.34,41.57,41.32,41.57,186479.0,39.2655,39.4839,39.2465,39.4839,186479.0
2024-09-05 11:30:00,41.57,41.68,41.51,41.59,194764.0,39.4839,39.5884,39.4269,39.5029,194764.0
2024-09-05 11:35:00,41.57,41.57,41.43,41.49,97952.0,39.4839,39.4839,39.3509,39.4079,97952.0
2024-09-05 11:40:00,41.49,41.55,41.43,41.51,63064.0,39.4079,39.4649,39.3509,39.4269,63064.0
2024-09-05 11:45:00,41.49,41.53,41.4,41.53,134869.0,39.4079,39.4459,39.3225,39.4459,134869.0
2024-09-05 11:50:00,41.52,41.58,41.42,41.52,121059.0,39.4364,39.4934,39.3415,39.4364,121059.0
2024-09-05 11:55:00,41.52,41.63,41.47,41.59,39411.0,39.4364,39.5409,39.3889,39.5029,39411.0
2024-09-05 12:00:00,41.6,41.6,41.39,41.46,222017.0,39.5124,39.5124,39.313,39.3794,222017.0
2024-09-05 12:05:00,41.47,41.47,41.31,41.33,122138.0,39.3889,39.3889,39.237,39.256,122138.0
2024-09-05 12:10:00,41.35,41.53,41.35,41.46,39882.0,39.275,39.4459,39.275,39.3794,39882.0
2024-09-05 12:15:00,41.46,41.52,41.42,41.42,24228.0,39.3794,39.4364,39.3415,39.3415,24228.0
2024-09-05 12:20:00,41.43,41.43,41.29,41.32,82946.0,39.3509,39.3509,39.218,39.2465,82946.0
2024-09-05 12:25:00,41.29,41.29,41.22,41.26,49914.0,39.218,39.218,39.1515,39.1895,49914.0
2024-09-05 12:30:00,41.24,41.28,41.2,41.27,143240.0,39.1705,39.2085,39.1325,39.199,143240.0
2024-09-05 12:35:00,41.27,41.29,41.23,41.27,2399.0,39.199,39.218,39.161,39.199,2399.0
2024-09-05 12:40:00,41.27,41.27,41.15,41.19,62343.0,39.199,39.199,39.085,39.123,62343.0
2024-09-05 12:45:00,41.2,41.29,41.19,41.27,39068.0,39.1325,39.218,39.123,39.199,39068.0
2024-09-05 12:50:00,41.27,41.34,41.26,41.32,15127.0,39.199,39.2655,39.1895,39.2465,15127.0
2024-09-05 12:55:00,41.31,41.31,41.18,41.29,79414.0,39.237,39.237,39.1135,39.218,79414.0
2024-09-05 13:00:00,41.28,41.29,41.22,41.29,11070.0,39.2085,39.218,39.1515,39.218,11070.0
2024-09-05 13:05:00,41.31,41.39,41.29,41.34,20227.0,39.237,39.313,39.218,39.2655,20227.0
2024-09-05 13:10:00,41.34,41.34,41.27,41.31,11332.0,39.2655,39.2655,39.199,39.237,11332.0
2024-09-05 13:15:00,41.32,41.42,41.29,41.3,87038.0,39.2465,39.3415,39.218,39.2275,87038.0
2024-09-05 13:20:00,41.33,41.35,41.29,41.32,13491.0,39.256,39.275,39.218,39.2465,13491.0
2024-09-05 13:25:00,41.31,41.47,41.3,41.47,11475.0,39.237,39.3889,39.2275,39.3889,11475.0
2024-09-05 13:30:00,41.47,41.47,41.36,41.37,38485.0,39.3889,39.3889,39.2845,39.294,38485.0
2024-09-05 13:35:00,41.35,41.35,41.2,41.28,82515.0,39.275,39.275,39.1325,39.2085,82515.0
2024-09-05 13:40:00,41.26,41.26,41.07,41.08,62637.0,39.1895,39.1895,39.009,39.0185,62637.0
2024-09-05 13:45:00,41.08,41.08,40.93,40.96,53577.0,39.0185,39.0185,38.876,38.9045,53577.0
2024-09-05 13:50:00,40.96,41.03,40.95,41.02,46826.0,38.9045,38.971,38.895,38.9615,46826.0
2024-09-05 13:55:00,41.02,41.03,40.94,40.94,96703.0,38.9615,38.971,38.8855,38.8855,96703.0
2024-09-05 14:00:00,40.91,41.02,40.88,40.98,206831.0,38.857,38.9615,38.8285,38.9235,206831.0
2024-09-05 14:05:00,40.98,41.01,40.95,40.98,90781.0,38.9235,38.952,38.895,38.9235,90781.0
2024-09-05 14:10:00,40.97,41.03,40.93,41.02,46834.0,38.914,38.971,38.876,38.9615,46834.0
2024-09-05 14:15:00,41.02,41.04,40.91,40.97,60651.0,38.9615,38.9805,38.857,38.914,60651.0
2024-09-05 14:20:00,40.95,41.01,40.92,41.0,16026.0,38.895,38.952,38.8665,38.9425,16026.0
2024-09-05 14:25:00,41.0,41.07,41.0,41.02,76229.0,38.9425,39.009,38.9425,38.9615,76229.0
2024-09-05 14:30:00,41.03,41.03,40.96,41.02,143095.0,38.971,38.971,38.9045,38.9615,143095.0
2024-09-05 14:35:00,41.02,41.02,40.94,40.98,32029.0,38.9615,38.9615,38.8855,38.9235,32029.0
2024-09-05 14:40:00,40.98,41.04,40.96,41.01,18934.0,38.9235,38.9805,38.9045,38.952,18934.0
2024-09-05 14:45:00,41.0,41.01,40.93,40.96,42673.0,38.9425,38.952,38.876,38.9045,42673.0
2024-09-05 14:50:00,40.94,40.99,40.83,40.96,96788.0,38.8855,38.933,38.7811,38.9045,96788.0
2024-09-05 14:55:00,40.95,41.05,40.95,41.04,13898.0,38.895,38.99,38.895,38.9805,13898.0
2024-09-05 15:00:00,41.04,41.13,41.04,41.06,123851.0,38.9805,39.066,38.9805,38.9995,123851.0
2024-09-05 15:05:00,41.06,41.12,41.06,41.1,38577.0,38.9995,39.0565,38.9995,39.0375,38577.0
2024-09-05 15:10:00,41.1,41.16,41.09,41.16,31404.0,39.0375,39.0945,39.028,39.0945,31404.0
2024-09-05 15:15:00,41.15,41.4,41.15,41.28,216483.0,39.085,39.3225,39.085,39.2085,216483.0
2024-09-05 15:20:00,41.26,41.31,41.23,41.23,44981.0,39.1895,39.237,39.161,39.161,44981.0
2024-09-05 15:25:00,41.22,41.24,41.12,41.14,72828.0,39.1515,39.1705,39.0565,39.0755,72828.0
2024-09-05 15:30:00,41.15,41.15,41.0,41.01,126445.0,39.085,39.085,38.9425,38.952,126445.0
2024-09-05 15:35:00,41.02,41.16,41.01,41.16,66560.0,38.9615,39.0945,38.952,39.0945,66560.0
2024-09-05 15:40:00,41.16,41.36,41.15,41.33,102081.0,39.0945,39.2845,39.085,39.256,102081.0
2024-09-05 15:45:00,41.33,41.38,41.24,41.28,124167.0,39.256,39.3035,39.1705,39.2085,124167.0
2024-09-05 15:50:00,41.28,41.43,41.22,41.27,377636.0,39.2085,39.3509,39.1515,39.199,377636.0
2024-09-05 15:55:00,41.27,41.29,41.11,41.11,239353.0,39.199,39.218,39.047,39.047,239353.0
2024-09-06 09:30:00,41.3,41.48,41.14,41.34,511735.0,39.2275,39.3984,39.0755,39.2655,511735.0
2024-09-06 09:35:00,41.34,41.82,41.24,41.8,418595.0,39.2655,39.7214,39.1705,39.7024,418595.0
2024-09-06 09:40:00,41.79,42.0,41.58,41.64,351813.0,39.6929,39.8923,39.4934,39.5504,351813.0
2024-09-06 09:45:00,41.65,41.74,41.5,41.71,276230.0,39.5599,39.6454,39.4174,39.6169,276230.0
2024-09-06 09:50:00,41.73,41.97,41.69,41.97,176070.0,39.6359,39.8639,39.5979,39.8639,176070.0
2024-09-06 09:55:00,41.95,42.11,41.79,42.1,195622.0,39.8449,39.9968,39.6929,39.9873,195622.0
2024-09-06 10:00:00,42.11,42.24,42.01,42.06,303956.0,39.9968,40.1203,39.9018,39.9493,303956.0
2024-09-06 10:05:00,42.04,42.14,41.91,42.02,193507.0,39.9303,40.0253,39.8069,39.9113,193507.0
2024-09-06 10:10:00,42.04,42.26,41.93,42.15,165214.0,39.9303,40.1393,39.8259,40.0348,165214.0
2024-09-06 10:15:00,42.12,42.2,42.06,42.07,115512.0,40.0063,40.0823,39.9493,39.9588,115512.0
2024-09-06 10:20:00,42.07,42.36,42.01,42.35,108264.0,39.9588,40.2343,39.9018,40.2248,108264.0
2024-09-06 10:25:00,42.35,42.55,42.35,42.54,117148.0,40.2248,40.4147,40.2248,40.4052,117148.0
2024-09-06 10:30:00,42.55,42.68,42.47,42.67,226447.0,40.4147,40.5382,40.3388,40.5287,226447.0
2024-09-06 10:35:00,42.67,42.72,42.57,42.65,270801.0,40.5287,40.5762,40.4337,40.5097,270801.0
2024-09-06 10:40:00,42.66,42.94,42.65,42.93,291808.0,40.5192,40.7852,40.5097,40.7757,291808.0
2024-09-06 10:45:00,42.93,42.98,42.84,42.98,94059.0,40.7757,40.8232,40.6902,40.8232,94059.0
2024-09-06 10:50:00,42.99,43.09,42.94,43.09,161363.0,40.8327,40.9276,40.7852,40.9276,161363.0
2024-09-06 10:55:00,43.09,43.13,42.99,43.01,90736.0,40.9276,40.9656,40.8327,40.8517,90736.0
2024-09-06 11:00:00,43.02,43.02,42.53,42.9,630264.0,40.8612,40.8612,40.3957,40.7472,630264.0
2024-09-06 11:05:00,42.9,43.04,42.78,43.01,201137.0,40.7472,40.8802,40.6332,40.8517,201137.0
2024-09-06 11:10:00,42.99,43.06,42.9,42.94,193183.0,40.8327,40.8992,40.7472,40.7852,193183.0
2024-09-06 11:15:00,42.94,43.25,42.91,43.19,439178.0,40.7852,41.0796,40.7567,41.0226,439178.0
2024-09-06 11:20:00,43.18,43.22,43.01,43.07,140279.0,41.0131,41.0511,40.8517,40.9087,140279.0
2024-09-06 11:25:00,43.09,43.16,43.06,43.16,28477.0,40.9276,40.9941,40.8992,40.9941,28477.0
2024-09-06 11:30:00,43.13,43.14,42.94,43.05,217855.0,40.9656,40.9751,40.7852,40.8897,217855.0
2024-09-06 11:35:00,43.06,43.18,43.04,43.11,40501.0,40.8992,41.0131,40.8802,40.9466,40501.0
2024-09-06 11:40:00,43.13,43.22,43.1,43.22,70917.0,40.9656,41.0511,40.9371,41.0511,70917.0
2024-09-06 11:45:00,43.21,43.34,43.21,43.25,95110.0,41.0416,41.1651,41.0416,41.0796,95110.0
2024-09-06 11:50:00,43.27,43.39,43.23,43.26,91205.0,41.0986,41.2126,41.0606,41.0891,91205.0
2024-09-06 11:55:00,43.23,43.32,43.18,43.31,43659.0,41.0606,41.1461,41.0131,41.1366,43659.0
2024-09-06 12:00:00,43.33,43.37,43.26,43.34,48829.0,41.1556,41.1936,41.0891,41.1651,48829.0
2024-09-06 12:05:00,43.34,43.36,43.2,43.29,37223.0,41.1651,41.1841,41.0321,41.1176,37223.0
2024-09-06 12:10:00,43.26,43.32,43.21,43.29,95575.0,41.0891,41.1461,41.0416,41.1176,95575.0
2024-09-06 12:15:00,43.28,43.34,43.26,43.33,21445.0,41.1081,41.1651,41.0891,41.1556,21445.0
2024-09-06 12:20:00,43.32,43.34,43.24,43.26,36709.0,41.1461,41.1651,41.0701,41.0891,36709.0
2024-09-06 12:25:00,43.26,43.38,43.22,43.37,22368.0,41.0891,41.2031,41.0511,41.1936,22368.0
2024-09-06 12:30:00,43.38,43.4,43.23,43.23,55687.0,41.2031,41.2221,41.0606,41.0606,55687.0
2024-09-06 12:35:00,43.25,43.35,43.17,43.34,65355.0,41.0796,41.1746,41.0036,41.1651,65355.0
2024-09-06 12:40:00,43.34,43.39,43.25,43.27,18613.0,41.1651,41.2126,41.0796,41.0986,18613.0
2024-09-06 12:45:00,43.27,43.44,43.27,43.4,52959.0,41.0986,41.2601,41.0986,41.2221,52959.0
2024-09-06 12:50:00,43.4,43.45,43.37,43.42,34106.0,41.2221,41.2696,41.1936,41.2411,34106.0
2024-09-06 12:55:00,43.44,43.46,43.33,43.37,107164.0,41.2601,41.2791,41.1556,41.1936,107164.0
2024-09-06 13:00:00,43.39,43.41,43.26,43.29,46059.0,41.2126,41.2316,41.0891,41.1176,46059.0
2024-09-06 13:05:00,43.3,43.31,43.12,43.15,31813.0,41.1271,41.1366,40.9561,40.9846,31813.0
2024-09-06 13:10:00,43.16,43.17,43.07,43.09,57629.0,40.9941,41.0036,40.9087,40.9276,57629.0
2024-09-06 13:15:00,43.09,43.14,43.07,43.11,20366.0,40.9276,40.9751,40.9087,40.9466,20366.0
2024-09-06 13:20:00,43.13,43.13,42.97,42.99,20562.0,40.9656,40.9656,40.8137,40.8327,20562.0
2024-09-06 13:25:00,42.98,43.2,42.96,43.19,56530.0,40.8232,41.0321,40.8042,41.0226,56530.0
2024-09-06 13:30:00,43.19,43.24,43.15,43.19,54322.0,41.0226,41.0701,40.9846,41.0226,54322.0
2024-09-06 13:35:00,43.2,43.3,43.2,43.28,63324.0,41.0321,41.1271,41.0321,41.1081,63324.0
2024-09-06 13:40:00,43.27,43.35,43.27,43.33,55094.0,41.0986,41.1746,41.0986,41.1556,55094.0
2024-09-06 13:45:00,43.32,43.37,43.3,43.31,11281.0,41.1461,41.1936,41.1271,41.1366,11281.0
2024-09-06 13:50:00,43.32,43.36,43.27,43.27,11792.0,41.1461,41.1841,41.0986,41.0986,11792.0
2024-09-06 13:55:00,43.26,43.27,43.18,43.26,39375.0,41.0891,41.0986,41.0131,41.0891,39375.0
2024-09-06 14:00:00,43.26,43.37,43.22,43.37,34398.0,41.0891,41.1936,41.0511,41.1936,34398.0
2024-09-06 14:05:00,43.37,43.39,43.34,43.38,17634.0,41.1936,41.2126,41.1651,41.2031,17634.0
2024-09-06 14:10:00,43.39,43.39,43.29,43.34,26570.0,41.2126,41.2126,41.1176,41.1651,26570.0
2024-09-06 14:15:00,43.34,43.41,43.3,43.39,55271.0,41.1651,41.2316,41.1271,41.2126,55271.0
2024-09-06 14:20:00,43.39,43.44,43.33,43.41,20054.0,41.2126,41.2601,41.1556,41.2316,20054.0
2024-09-06 14:25:00,43.41,43.45,43.34,43.34,33302.0,41.2316,41.2696,41.1651,41.1651,33302.0
2024-09-06 14:30:00,43.35,43.4,43.32,43.39,9695.0,41.1746,41.2221,41.1461,41.2126,9695.0
2024-09-06 14:35:00,43.39,43.41,43.35,43.37,16450.0,41.2126,41.2316,41.1746,41.1936,16450.0
2024-09-06 14:40:00,43.36,43.38,43.26,43.27,48553.0,41.1841,41.2031,41.0891,41.0986,48553.0
2024-09-06 14:45:00,43.27,43.37,43.26,43.29,11908.0,41.0986,41.1936,41.0891,41.1176,11908.0
2024-09-06 14:50:00,43.32,43.36,43.25,43.25,12188.0,41.1461,41.1841,41.0796,41.0796,12188.0
2024-09-06 14:55:00,43.26,43.27,43.19,43.24,47841.0,41.0891,41.0986,41.0226,41.0701,47841.0
2024-09-06 15:00:00,43.23,43.24,43.13,43.15,97590.0,41.0606,41.0701,40.9656,40.9846,97590.0
2024-09-06 15:05:00,43.16,43.18,43.09,43.12,61998.0,40.9941,41.0131,40.9276,40.9561,61998.0
2024-09-06 15:10:00,43.11,43.18,43.08,43.15,37205.0,40.9466,41.0131,40.9181,40.9846,37205.0
2024-09-06 15:15:00,43.15,43.19,43.11,43.18,49992.0,40.9846,41.0226,40.9466,41.0131,49992.0
2024-09-06 15:20:00,43.17,43.18,43.07,43.12,64753.0,41.0036,41.0131,40.9087,40.9561,64753.0
2024-09-06 15:25:00,43.12,43.13,43.02,43.11,43470.0,40.9561,40.9656,40.8612,40.9466,43470.0
2024-09-06 15:30:00,43.14,43.18,43.1,43.13,46320.0,40.9751,41.0131,40.9371,40.9656,46320.0
2024-09-06 15:35:00,43.12,43.27,43.11,43.23,88815.0,40.9561,41.0986,40.9466,41.0606,88815.0
2024-09-06 15:40:00,43.23,43.26,43.16,43.24,59001.0,41.0606,41.0891,40.9941,41.0701,59001.0
2024-09-06 15:45:00,43.24,43.24,43.06,43.08,125366.0,41.0701,41.0701,40.8992,40.9181,125366.0
2024-09-06 15:50:00,43.08,43.35,43.02,43.3,498440.0,40.9181,41.1746,40.8612,41.1271,498440.0
2024-09-06 15:55:00,43.29,43.43,43.29,43.33,357859.0,41.1176,41.2506,41.1176,41.1556,357859.0
2024-09-09 09:30:00,42.55,42.66,42.39,42.43,457941.0,40.4147,40.5192,40.2628,40.3008,457941.0
2024-09-09 09:35:00,42.43,42.5,42.35,42.4,345683.0,40.3008,40.3673,40.2248,40.2723,345683.0
2024-09-09 09:40:00,42.39,42.52,42.39,42.44,161590.0,40.2628,40.3863,40.2628,40.3103,161590.0
2024-09-09 09:45:00,42.44,42.52,42.39,42.5,208052.0,40.3103,40.3863,40.2628,40.3673,208052.0
2024-09-09 09:50:00,42.49,42.5,42.29,42.41,87828.0,40.3578,40.3673,40.1678,40.2818,87828.0
2024-09-09 09:55:00,42.4,42.41,42.25,42.28,148005.0,40.2723,40.2818,40.1298,40.1583,148005.0
2024-09-09 10:00:00,42.28,42.35,42.26,42.34,136999.0,40.1583,40.2248,40.1393,40.2153,136999.0
2024-09-09 10:05:00,42.34,42.44,42.31,42.32,56030.0,40.2153,40.3103,40.1868,40.1963,56030.0
2024-09-09 10:10:00,42.32,42.32,42.12,42.23,222722.0,40.1963,40.1963,40.0063,40.1108,222722.0
2024-09-09 10:15:00,42.23,42.51,42.23,42.46,82153.0,40.1108,40.3768,40.1108,40.3293,82153.0
2024-09-09 10:20:00,42.45,42.58,42.43,42.52,102450.0,40.3198,40.4432,40.3008,40.3863,102450.0
2024-09-09 10:25:00,42.53,42.62,42.51,42.59,58533.0,40.3957,40.4812,40.3768,40.4527,58533.0
2024-09-09 10:30:00,42.59,42.85,42.59,42.76,134378.0,40.4527,40.6997,40.4527,40.6142,134378.0
2024-09-09 10:35:00,42.77,42.93,42.73,42.9,95035.0,40.6237,40.7757,40.5857,40.7472,95035.0
2024-09-09 10:40:00,42.89,42.94,42.83,42.93,76250.0,40.7377,40.7852,40.6807,40.7757,76250.0
2024-09-09 10:45:00,42.93,43.01,42.87,42.88,62834.0,40.7757,40.8517,40.7187,40.7282,62834.0
2024-09-09 10:50:00,42.88,42.91,42.81,42.83,32557.0,40.7282,40.7567,40.6617,40.6807,32557.0
2024-09-09 10:55:00,42.84,43.07,42.78,43.07,68112.0,40.6902,40.9087,40.6332,40.9087,68112.0
2024-09-09 11:00:00,43.08,43.13,42.92,42.97,138836.0,40.9181,40.9656,40.7662,40.8137,138836.0
2024-09-09 11:05:00,42.98,43.04,42.9,42.97,139363.0,40.8232,40.8802,40.7472,40.8137,139363.0
2024-09-09 11:10:00,42.99,43.17,42.99,43.11,134317.0,40.8327,41.0036,40.8327,40.9466,134317.0
2024-09-09 11:15:00,43.11,43.15,43.06,43.08,24776.0,40.9466,40.9846,40.8992,40.9181,24776.0
2024-09-09 11:20:00,43.08,43.12,42.98,42.98,101635.0,40.9181,40.9561,40.8232,40.8232,101635.0
2024-09-09 11:25:00,42.99,43.01,42.83,42.84,31692.0,40.8327,40.8517,40.6807,40.6902,31692.0
2024-09-09 11:30:00,42.83,42.87,42.71,42.73,163236.0,40.6807,40.7187,40.5667,40.5857,163236.0
2024-09-09 11:35:00,42.74,42.82,42.71,42.72,31730.0,40.5952,40.6712,40.5667,40.5762,31730.0
2024-09-09 11:40:00,42.71,42.75,42.65,42.74,44981.0,40.5667,40.6047,40.5097,40.5952,44981.0
2024-09-09 11:45:00,42.75,42.76,42.63,42.64,19450.0,40.6047,40.6142,40.4907,40.5002,19450.0
2024-09-09 11:50:00,42.65,42.69,42.58,42.58,78960.0,40.5097,40.5477,40.4432,40.4432,78960.0
2024-09-09 11:55:00,42.58,42.58,42.49,42.5,82570.0,40.4432,40.4432,40.3578,40.3673,82570.0
2024-09-09 12:00:00,42.49,42.53,42.39,42.41,49360.0,40.3578,40.3957,40.2628,40.2818,49360.0
2024-09-09 12:05:00,42.43,42.51,42.42,42.45,52390.0,40.3008,40.3768,40.2913,40.3198,52390.0
2024-09-09 12:10:00,42.44,42.48,42.4,42.46,42971.0,40.3103,40.3483,40.2723,40.3293,42971.0
2024-09-09 12:15:00,42.48,42.48,42.4,42.4,17013.0,40.3483,40.3483,40.2723,40.2723,17013.0
2024-09-09 12:20:00,42.42,42.42,42.36,42.39,25077.0,40.2913,40.2913,40.2343,40.2628,25077.0
2024-09-09 12:25:00,42.39,42.39,42.32,42.34,21180.0,40.2628,40.2628,40.1963,40.2153,21180.0
2024-09-09 12:30:00,42.34,42.34,42.28,42.29,21713.0,40.2153,40.2153,40.1583,40.1678,21713.0
2024-09-09 12:35:00,42.28,42.37,42.25,42.34,19822.0,40.1583,40.2438,40.1298,40.2153,19822.0
2024-09-09 12:40:00,42.33,42.33,42.21,42.24,59102.0,40.2058,40.2058,40.0918,40.1203,59102.0
2024-09-09 12:45:00,42.23,42.24,42.18,42.21,33411.0,40.1108,40.1203,40.0633,40.0918,33411.0
2024-09-09 12:50:00,42.19,42.19,42.14,42.17,37714.0,40.0728,40.0728,40.0253,40.0538,37714.0
2024-09-09 12:55:00,42.17,42.19,42.14,42.16,23411.0,40.0538,40.0728,40.0253,40.0443,23411.0
2024-09-09 13:00:00,42.16,42.22,42.14,42.17,23874.0,40.0443,40.1013,40.0253,40.0538,23874.0
2024-09-09 13:05:00,42.15,42.16,42.1,42.11,52455.0,40.0348,40.0443,39.9873,39.9968,52455.0
2024-09-09 13:10:00,42.11,42.15,42.08,42.14,24227.0,39.9968,40.0348,39.9683,40.0253,24227.0
2024-09-09 13:15:00,42.18,42.18,42.08,42.12,14750.0,40.0633,40.0633,39.9683,40.0063,14750.0
2024-09-09 13:20:00,42.13,42.19,42.11,42.18,19173.0,40.0158,40.0728,39.9968,40.0633,19173.0
2024-09-09 13:25:00,42.16,42.17,42.12,42.15,25875.0,40.0443,40.0538,40.0063,40.0348,25875.0
2024-09-09 13:30:00,42.16,42.33,42.16,42.31,134868.0,40.0443,40.2058,40.0443,40.1868,134868.0
2024-09-09 13:35:00,42.32,42.33,42.19,42.21,19730.0,40.1963,40.2058,40.0728,40.0918,19730.0
2024-09-09 13:40:00,42.21,42.46,42.18,42.46,54539.0,40.0918,40.3293,40.0633,40.3293,54539.0
2024-09-09 13:45:00,42.45,42.48,42.31,42.32,29597.0,40.3198,40.3483,40.1868,40.1963,29597.0
2024-09-09 13:50:00,42.33,42.37,42.3,42.37,17500.0,40.2058,40.2438,40.1773,40.2438,17500.0
2024-09-09 13:55:00,42.37,42.55,42.36,42.5,37922.0,40.2438,40.4147,40.2343,40.3673,37922.0
2024-09-09 14:00:00,42.51,42.63,42.49,42.58,46506.0,40.3768,40.4907,40.3578,40.4432,46506.0
2024-09-09 14:05:00,42.62,42.64,42.58,42.59,41752.0,40.4812,40.5002,40.4432,40.4527,41752.0
2024-09-09 14:10:00,42.61,42.66,42.58,42.66,65687.0,40.4717,40.5192,40.4432,40.5192,65687.0
2024-09-09 14:15:00,42.66,42.69,42.58,42.6,83960.0,40.5192,40.5477,40.4432,40.4622,83960.0
2024-09-09 14:20:00,42.6,42.7,42.6,42.63,29328.0,40.4622,40.5572,40.4622,40.4907,29328.0
2024-09-09 14:25:00,42.62,42.71,42.56,42.71,51937.0,40.4812,40.5667,40.4242,40.5667,51937.0
2024-09-09 14:30:00,42.7,42.76,42.64,42.65,210964.0,40.5572,40.6142,40.5002,40.5097,210964.0
2024-09-09 14:35:00,42.65,42.84,42.63,42.8,70130.0,40.5097,40.6902,40.4907,40.6522,70130.0
2024-09-09 14:40:00,42.82,42.82,42.64,42.66,90255.0,40.6712,40.6712,40.5002,40.5192,90255.0
2024-09-09 14:45:00,42.65,42.66,42.61,42.63,47352.0,40.5097,40.5192,40.4717,40.4907,47352.0
2024-09-09 14:50:00,42.64,42.7,42.59,42.66,23500.0,40.5002,40.5572,40.4527,40.5192,23500.0
2024-09-09 14:55:00,42.66,42.7,42.64,42.66,25573.0,40.5192,40.5572,40.5002,40.5192,25573.0
2024-09-09 15:00:00,42.68,42.76,42.66,42.76,71483.0,40.5382,40.6142,40.5192,40.6142,71483.0
2024-09-09 15:05:00,42.75,42.75,42.64,42.65,20520.0,40.6047,40.6047,40.5002,40.5097,20520.0
2024-09-09 15:10:00,42.65,42.72,42.64,42.71,36301.0,40.5097,40.5762,40.5002,40.5667,36301.0
2024-09-09 15:15:00,42.69,42.7,42.62,42.69,47895.0,40.5477,40.5572,40.4812,40.5477,47895.0
2024-09-09 15:20:00,42.68,42.75,42.66,42.66,54046.0,40.5382,40.6047,40.5192,40.5192,54046.0
2024-09-09 15:25:00,42.66,42.66,42.47,42.48,55755.0,40.5192,40.5192,40.3388,40.3483,55755.0
2024-09-09 15:30:00,42.48,42.5,42.39,42.48,36670.0,40.3483,40.3673,40.2628,40.3483,36670.0
2024-09-09 15:35:00,42.47,42.49,42.39,42.47,50504.0,40.3388,40.3578,40.2628,40.3388,50504.0
2024-09-09 15:40:00,42.46,42.46,42.37,42.4,57846.0,40.3293,40.3293,40.2438,40.2723,57846.0
2024-09-09 15:45:00,42.41,42.48,42.38,42.41,34587.0,40.2818,40.3483,40.2533,40.2818,34587.0
2024-09-09 15:50:00,42.42,42.59,42.35,42.45,143103.0,40.2913,40.4527,40.2248,40.3198,143103.0
2024-09-09 15:55:00,42.44,42.44,42.22,42.27,253190.0,40.3103,40.3103,40.1013,40.1488,253190.0
2024-09-10 09:30:00,41.96,42.0,41.67,41.88,442391.0,39.8544,39.8923,39.5789,39.7784,442391.0
2024-09-10 09:35:00,41.89,42.11,41.81,42.09,228351.0,39.7879,39.9968,39.7119,39.9778,228351.0
2024-09-10 09:40:00,42.06,42.12,41.91,41.92,199652.0,39.9493,40.0063,39.8069,39.8164,199652.0
2024-09-10 09:45:00,41.92,42.04,41.88,41.99,224977.0,39.8164,39.9303,39.7784,39.8828,224977.0
2024-09-10 09:50:00,41.99,42.09,41.86,41.88,65489.0,39.8828,39.9778,39.7594,39.7784,65489.0
2024-09-10 09:55:00,41.87,41.98,41.74,41.93,79183.0,39.7689,39.8733,39.6454,39.8259,79183.0
2024-09-10 10:00:00,41.95,41.96,41.82,41.89,51277.0,39.8449,39.8544,39.7214,39.7879,51277.0
2024-09-10 10:05:00,41.86,42.02,41.7,41.79,95039.0,39.7594,39.9113,39.6074,39.6929,95039.0
2024-09-10 10:10:00,41.81,42.22,41.79,42.15,185595.0,39.7119,40.1013,39.6929,40.0348,185595.0
2024-09-10 10:15:00,42.17,42.27,42.05,42.08,115925.0,40.0538,40.1488,39.9398,39.9683,115925.0
2024-09-10 10:20:00,42.04,42.2,42.03,42.19,90935.0,39.9303,40.0823,39.9208,40.0728,90935.0
2024-09-10 10:25:00,42.17,42.17,41.83,41.84,83328.0,40.0538,40.0538,39.7309,39.7404,83328.0
2024-09-10 10:30:00,41.85,42.07,41.84,42.02,71603.0,39.7499,39.9588,39.7404,39.9113,71603.0
2024-09-10 10:35:00,41.99,42.06,41.93,41.97,38165.0,39.8828,39.9493,39.8259,39.8639,38165.0
2024-09-10 10:40:00,41.96,42.15,41.92,42.15,25136.0,39.8544,40.0348,39.8164,40.0348,25136.0
2024-09-10 10:45:00,42.14,42.22,42.05,42.1,65532.0,40.0253,40.1013,39.9398,39.9873,65532.0
2024-09-10 10:50:00,42.11,42.34,42.11,42.14,120627.0,39.9968,40.2153,39.9968,40.0253,120627.0
2024-09-10 10:55:00,42.15,42.2,42.08,42.1,17779.0,40.0348,40.0823,39.9683,39.9873,17779.0
2024-09-10 11:00:00,42.1,42.16,42.04,42.12,22473.0,39.9873,40.0443,39.9303,40.0063,22473.0
2024-09-10 11:05:00,42.16,42.2,42.08,42.09,37004.0,40.0443,40.0823,39.9683,39.9778,37004.0
2024-09-10 11:10:00,42.07,42.1,42.0,42.02,76161.0,39.9588,39.9873,39.8923,39.9113,76161.0
2024-09-10 11:15:00,42.02,42.03,41.93,41.93,31132.0,39.9113,39.9208,39.8259,39.8259,31132.0
2024-09-10 11:20:00,41.96,41.99,41.92,41.92,18498.0,39.8544,39.8828,39.8164,39.8164,18498.0
2024-09-10 11:25:00,41.9,41.91,41.85,41.88,41878.0,39.7974,39.8069,39.7499,39.7784,41878.0
2024-09-10 11:30:00,41.87,41.93,41.82,41.92,105841.0,39.7689,39.8259,39.7214,39.8164,105841.0
2024-09-10 11:35:00,41.91,42.06,41.9,42.05,35746.0,39.8069,39.9493,39.7974,39.9398,35746.0
2024-09-10 11:40:00,42.05,42.08,42.0,42.06,26795.0,39.9398,39.9683,39.8923,39.9493,26795.0
2024-09-10 11:45:00,42.1,42.2,42.06,42.15,26954.0,39.9873,40.0823,39.9493,40.0348,26954.0
2024-09-10 11:50:00,42.18,42.39,42.17,42.35,78362.0,40.0633,40.2628,40.0538,40.2248,78362.0
2024-09-10 11:55:00,42.36,42.56,42.34,42.56,113192.0,40.2343,40.4242,40.2153,40.4242,113192.0
2024-09-10 12:00:00,42.56,42.71,42.53,42.63,188072.0,40.4242,40.5667,40.3957,40.4907,188072.0
2024-09-10 12:05:00,42.62,42.62,42.51,42.57,131787.0,40.4812,40.4812,40.3768,40.4337,131787.0
2024-09-10 12:10:00,42.57,42.63,42.51,42.63,30413.0,40.4337,40.4907,40.3768,40.4907,30413.0
2024-09-10 12:15:00,42.63,42.67,42.49,42.5,84103.0,40.4907,40.5287,40.3578,40.3673,84103.0
2024-09-10 12:20:00,42.5,42.53,42.43,42.45,69957.0,40.3673,40.3957,40.3008,40.3198,69957.0
2024-09-10 12:25:00,42.43,42.54,42.43,42.47,21671.0,40.3008,40.4052,40.3008,40.3388,21671.0
2024-09-10 12:30:00,42.49,42.5,42.42,42.42,27695.0,40.3578,40.3673,40.2913,40.2913,27695.0
2024-09-10 12:35:00,42.43,42.47,42.37,42.37,87207.0,40.3008,40.3388,40.2438,40.2438,87207.0
2024-09-10 12:40:00,42.37,42.37,42.28,42.29,30310.0,40.2438,40.2438,40.1583,40.1678,30310.0
2024-09-10 12:45:00,42.28,42.34,42.27,42.27,22344.0,40.1583,40.2153,40.1488,40.1488,22344.0
2024-09-10 12:50:00,42.28,42.31,42.14,42.16,37695.0,40.1583,40.1868,40.0253,40.0443,37695.0
2024-09-10 12:55:00,42.16,42.28,42.14,42.27,39507.0,40.0443,40.1583,40.0253,40.1488,39507.0
2024-09-10 13:00:00,42.26,42.27,42.2,42.2,16659.0,40.1393,40.1488,40.0823,40.0823,16659.0
2024-09-10 13:05:00,42.21,42.21,42.12,42.15,16483.0,40.0918,40.0918,40.0063,40.0348,16483.0
2024-09-10 13:10:00,42.14,42.14,41.92,41.93,112467.0,40.0253,40.0253,39.8164,39.8259,112467.0
2024-09-10 13:15:00,41.93,41.94,41.87,41.91,108066.0,39.8259,39.8354,39.7689,39.8069,108066.0
2024-09-10 13:20:00,41.91,41.99,41.91,41.91,108010.0,39.8069,39.8828,39.8069,39.8069,108010.0
2024-09-10 13:25:00,41.9,42.03,41.9,42.02,32105.0,39.7974,39.9208,39.7974,39.9113,32105.0
2024-09-10 13:30:00,42.0,42.03,41.92,41.95,25950.0,39.8923,39.9208,39.8164,39.8449,25950.0
2024-09-10 13:35:00,41.95,41.98,41.92,41.96,13129.0,39.8449,39.8733,39.8164,39.8544,13129.0
2024-09-10 13:40:00,41.92,41.93,41.88,41.91,17298.0,39.8164,39.8259,39.7784,39.8069,17298.0
2024-09-10 13:45:00,41.88,41.93,41.86,41.88,26940.0,39.7784,39.8259,39.7594,39.7784,26940.0
2024-09-10 13:50:00,41.88,41.88,41.8,41.83,14885.0,39.7784,39.7784,39.7024,39.7309,14885.0
2024-09-10 13:55:00,41.82,41.86,41.8,41.83,14600.0,39.7214,39.7594,39.7024,39.7309,14600.0
2024-09-10 14:00:00,41.83,41.83,41.62,41.68,201260.0,39.7309,39.7309,39.5314,39.5884,201260.0
2024-09-10 14:05:00,41.68,41.72,41.67,41.68,24900.0,39.5884,39.6264,39.5789,39.5884,24900.0
2024-09-10 14:10:00,41.69,41.69,41.62,41.64,37498.0,39.5979,39.5979,39.5314,39.5504,37498.0
2024-09-10 14:15:00,41.63,41.66,41.56,41.64,84713.0,39.5409,39.5694,39.4744,39.5504,84713.0
2024-09-10 14:20:00,41.65,41.74,41.64,41.68,69073.0,39.5599,39.6454,39.5504,39.5884,69073.0
2024-09-10 14:25:00,41.68,41.71,41.63,41.65,8124.0,39.5884,39.6169,39.5409,39.5599,8124.0
2024-09-10 14:30:00,41.65,41.66,41.59,41.63,17501.0,39.5599,39.5694,39.5029,39.5409,17501.0
2024-09-10 14:35:00,41.63,41.68,41.61,41.62,16499.0,39.5409,39.5884,39.5219,39.5314,16499.0
2024-09-10 14:40:00,41.62,41.64,41.59,41.61,9120.0,39.5314,39.5504,39.5029,39.5219,9120.0
2024-09-10 14:45:00,41.6,41.64,41.59,41.63,13167.0,39.5124,39.5504,39.5029,39.5409,13167.0
2024-09-10 14:50:00,41.63,41.7,41.63,41.66,9528.0,39.5409,39.6074,39.5409,39.5694,9528.0
2024-09-10 14:55:00,41.65,41.7,41.63,41.66,10075.0,39.5599,39.6074,39.5409,39.5694,10075.0
2024-09-10 15:00:00,41.67,41.69,41.64,41.65,19573.0,39.5789,39.5979,39.5504,39.5599,19573.0
2024-09-10 15:05:00,41.66,41.67,41.62,41.63,8864.0,39.5694,39.5789,39.5314,39.5409,8864.0
2024-09-10 15:10:00,41.62,41.62,41.58,41.59,27502.0,39.5314,39.5314,39.4934,39.5029,27502.0
2024-09-10 15:15:00,41.58,41.62,41.57,41.6,23732.0,39.4934,39.5314,39.4839,39.5124,23732.0
2024-09-10 15:20:00,41.6,41.6,41.57,41.58,22282.0,39.5124,39.5124,39.4839,39.4934,22282.0
2024-09-10 15:25:00,41.58,41.58,41.5,41.51,30461.0,39.4934,39.4934,39.4174,39.4269,30461.0
2024-09-10 15:30:00,41.51,41.53,41.42,41.47,95089.0,39.4269,39.4459,39.3415,39.3889,95089.0
2024-09-10 15:35:00,41.48,41.57,41.48,41.56,32023.0,39.3984,39.4839,39.3984,39.4744,32023.0
2024-09-10 15:40:00,41.55,41.56,41.51,41.54,27647.0,39.4649,39.4744,39.4269,39.4554,27647.0
2024-09-10 15:45:00,41.55,41.57,41.49,41.51,45343.0,39.4649,39.4839,39.4079,39.4269,45343.0
2024-09-10 15:50:00,41.51,41.59,41.49,41.52,725095.0,39.4269,39.5029,39.4079,39.4364,725095.0
2024-09-10 15:55:00,41.51,41.52,41.44,41.52,112705.0,39.4269,39.4364,39.3604,39.4364,112705.0
2024-09-11 09:30:00,41.31,41.56,41.3,41.55,587862.0,39.237,39.4744,39.2275,39.4649,587862.0
2024-09-11 09:35:00,41.56,41.64,41.42,41.61,205479.0,39.4744,39.5504,39.3415,39.5219,205479.0
2024-09-11 09:40:00,41.64,41.72,41.46,41.55,209174.0,39.5504,39.6264,39.3794,39.4649,209174.0
2024-09-11 09:45:00,41.55,41.83,41.54,41.7,168409.0,39.4649,39.7309,39.4554,39.6074,168409.0
2024-09-11 09:50:00,41.72,41.86,41.67,41.79,111697.0,39.6264,39.7594,39.5789,39.6929,111697.0
2024-09-11 09:55:00,41.77,41.87,41.67,41.78,122145.0,39.6739,39.7689,39.5789,39.6834,122145.0
2024-09-11 10:00:00,41.81,42.02,41.69,41.77,202449.0,39.7119,39.9113,39.5979,39.6739,202449.0
2024-09-11 10:05:00,41.78,41.91,41.76,41.89,119935.0,39.6834,39.8069,39.6644,39.7879,119935.0
2024-09-11 10:10:00,41.88,42.23,41.87,42.23,191669.0,39.7784,40.1108,39.7689,40.1108,191669.0
2024-09-11 10:15:00,42.22,42.44,42.21,42.34,213791.0,40.1013,40.3103,40.0918,40.2153,213791.0
2024-09-11 10:20:00,42.35,42.42,42.22,42.29,232357.0,40.2248,40.2913,40.1013,40.1678,232357.0
2024-09-11 10:25:00,42.31,42.37,42.26,42.34,85767.0,40.1868,40.2438,40.1393,40.2153,85767.0
2024-09-11 10:30:00,42.4,42.6,42.39,42.58,142257.0,40.2723,40.4622,40.2628,40.4432,142257.0
2024-09-11 10:35:00,42.56,42.61,42.43,42.58,105924.0,40.4242,40.4717,40.3008,40.4432,105924.0
2024-09-11 10:40:00,42.61,42.75,42.56,42.69,162124.0,40.4717,40.6047,40.4242,40.5477,162124.0
2024-09-11 10:45:00,42.67,42.79,42.64,42.78,292843.0,40.5287,40.6427,40.5002,40.6332,292843.0
2024-09-11 10:50:00,42.79,42.85,42.76,42.79,123525.0,40.6427,40.6997,40.6142,40.6427,123525.0
2024-09-11 10:55:00,42.77,42.86,42.6,42.61,107155.0,40.6237,40.7092,40.4622,40.4717,107155.0
2024-09-11 11:00:00,42.62,42.77,42.61,42.62,67487.0,40.4812,40.6237,40.4717,40.4812,67487.0
2024-09-11 11:05:00,42.59,42.59,42.36,42.45,162564.0,40.4527,40.4527,40.2343,40.3198,162564.0
2024-09-11 11:10:00,42.46,42.5,42.23,42.25,117795.0,40.3293,40.3673,40.1108,40.1298,117795.0
2024-09-11 11:15:00,42.25,42.28,42.18,42.25,34491.0,40.1298,40.1583,40.0633,40.1298,34491.0
2024-09-11 11:20:00,42.26,42.38,42.26,42.32,81988.0,40.1393,40.2533,40.1393,40.1963,81988.0
2024-09-11 11:25:00,42.33,42.33,42.22,42.25,30662.0,40.2058,40.2058,40.1013,40.1298,30662.0
2024-09-11 11:30:00,42.25,42.28,42.14,42.23,132688.0,40.1298,40.1583,40.0253,40.1108,132688.0
2024-09-11 11:35:00,42.22,42.22,41.91,41.93,127352.0,40.1013,40.1013,39.8069,39.8259,127352.0
2024-09-11 11:40:00,41.93,41.96,41.77,41.78,117672.0,39.8259,39.8544,39.6739,39.6834,117672.0
2024-09-11 11:45:00,41.78,41.79,41.68,41.76,152540.0,39.6834,39.6929,39.5884,39.6644,152540.0
2024-09-11 11:50:00,41.76,41.87,41.74,41.86,81472.0,39.6644,39.7689,39.6454,39.7594,81472.0
2024-09-11 11:55:00,41.88,42.1,41.8,41.82,187158.0,39.7784,39.9873,39.7024,39.7214,187158.0
2024-09-11 12:00:00,41.8,41.83,41.48,41.49,188161.0,39.7024,39.7309,39.3984,39.4079,188161.0
2024-09-11 12:05:00,41.5,41.58,41.37,41.58,181022.0,39.4174,39.4934,39.294,39.4934,181022.0
2024-09-11 12:10:00,41.56,41.56,41.45,41.45,84572.0,39.4744,39.4744,39.3699,39.3699,84572.0
2024-09-11 12:15:00,41.44,41.5,41.37,41.38,103039.0,39.3604,39.4174,39.294,39.3035,103039.0
2024-09-11 12:20:00,41.37,41.49,41.27,41.38,90948.0,39.294,39.4079,39.199,39.3035,90948.0
2024-09-11 12:25:00,41.37,41.39,41.27,41.27,64010.0,39.294,39.313,39.199,39.199,64010.0
2024-09-11 12:30:00,41.26,41.33,41.17,41.33,72114.0,39.1895,39.256,39.104,39.256,72114.0
2024-09-11 12:35:00,41.32,41.35,41.19,41.19,39277.0,39.2465,39.275,39.123,39.123,39277.0
2024-09-11 12:40:00,41.19,41.41,41.15,41.34,127154.0,39.123,39.332,39.085,39.2655,127154.0
2024-09-11 12:45:00,41.33,41.44,41.31,41.44,28944.0,39.256,39.3604,39.237,39.3604,28944.0
2024-09-11 12:50:00,41.39,41.42,41.27,41.27,21374.0,39.313,39.3415,39.199,39.199,21374.0
2024-09-11 12:55:00,41.26,41.39,41.26,41.27,38609.0,39.1895,39.313,39.1895,39.199,38609.0
2024-09-11 13:00:00,41.26,41.29,41.08,41.12,136805.0,39.1895,39.218,39.0185,39.0565,136805.0
2024-09-11 13:05:00,41.14,41.16,40.98,41.11,103514.0,39.0755,39.0945,38.9235,39.047,103514.0
2024-09-11 13:10:00,41.07,41.08,40.97,41.02,85505.0,39.009,39.0185,38.914,38.9615,85505.0
2024-09-11 13:15:00,41.01,41.05,40.99,41.04,30029.0,38.952,38.99,38.933,38.9805,30029.0
2024-09-11 13:20:00,41.06,41.13,41.01,41.07,50612.0,38.9995,39.066,38.952,39.009,50612.0
2024-09-11 13:25:00,41.07,41.08,40.91,40.92,23369.0,39.009,39.0185,38.857,38.8665,23369.0
2024-09-11 13:30:00,40.95,40.97,40.89,40.91,42652.0,38.895,38.914,38.838,38.857,42652.0
2024-09-11 13:35:00,40.92,40.95,40.88,40.89,64645.0,38.8665,38.895,38.8285,38.838,64645.0
2024-09-11 13:40:00,40.87,40.89,40.82,40.82,17941.0,38.8191,38.838,38.7716,38.7716,17941.0
2024-09-11 13:45:00,40.83,40.83,40.6,40.6,59465.0,38.7811,38.7811,38.5626,38.5626,59465.0
2024-09-11 13:50:00,40.61,40.77,40.59,40.75,92361.0,38.5721,38.7241,38.5531,38.7051,92361.0
2024-09-11 13:55:00,40.75,40.82,40.71,40.71,63468.0,38.7051,38.7716,38.6671,38.6671,63468.0
2024-09-11 14:00:00,40.72,40.74,40.66,40.67,24524.0,38.6766,38.6956,38.6196,38.6291,24524.0
2024-09-11 14:05:00,40.68,40.7,40.64,40.66,37670.0,38.6386,38.6576,38.6006,38.6196,37670.0
2024-09-11 14:10:00,40.63,40.64,40.59,40.63,41184.0,38.5911,38.6006,38.5531,38.5911,41184.0
2024-09-11 14:15:00,40.66,40.74,40.6,40.69,112282.0,38.6196,38.6956,38.5626,38.6481,112282.0
2024-09-11 14:20:00,40.67,40.68,40.57,40.57,24719.0,38.6291,38.6386,38.5341,38.5341,24719.0
2024-09-11 14:25:00,40.57,40.61,40.32,40.36,403683.0,38.5341,38.5721,38.2967,38.3346,403683.0
2024-09-11 14:30:00,40.34,40.39,40.28,40.31,119586.0,38.3156,38.3631,38.2587,38.2872,119586.0
2024-09-11 14:35:00,40.31,40.39,40.25,40.28,56937.0,38.2872,38.3631,38.2302,38.2587,56937.0
2024-09-11 14:40:00,40.27,40.28,40.1,40.2,198111.0,38.2492,38.2587,38.0877,38.1827,198111.0
2024-09-11 14:45:00,40.2,40.34,40.2,40.26,82906.0,38.1827,38.3156,38.1827,38.2397,82906.0
2024-09-11 14:50:00,40.25,40.42,40.25,40.42,66659.0,38.2302,38.3916,38.2302,38.3916,66659.0
2024-09-11 14:55:00,40.41,40.41,40.27,40.32,73488.0,38.3821,38.3821,38.2492,38.2967,73488.0
2024-09-11 15:00:00,40.33,40.44,40.33,40.41,61947.0,38.3061,38.4106,38.3061,38.3821,61947.0
2024-09-11 15:05:00,40.4,40.4,40.24,40.25,58248.0,38.3726,38.3726,38.2207,38.2302,58248.0
2024-09-11 15:10:00,40.24,40.28,40.15,40.16,48374.0,38.2207,38.2587,38.1352,38.1447,48374.0
2024-09-11 15:15:00,40.16,40.23,40.07,40.14,110456.0,38.1447,38.2112,38.0592,38.1257,110456.0
2024-09-11 15:20:00,40.13,40.15,40.03,40.08,39695.0,38.1162,38.1352,38.0212,38.0687,39695.0
2024-09-11 15:25:00,40.06,40.06,40.0,40.01,33161.0,38.0497,38.0497,37.9927,38.0022,33161.0
2024-09-11 15:30:00,40.01,40.07,39.97,39.98,78557.0,38.0022,38.0592,37.9642,37.9737,78557.0
2024-09-11 15:35:00,39.97,40.06,39.97,40.04,46880.0,37.9642,38.0497,37.9642,38.0307,46880.0
2024-09-11 15:40:00,40.03,40.15,40.0,40.06,146266.0,38.0212,38.1352,37.9927,38.0497,146266.0
2024-09-11 15:45:00,40.06,40.07,39.95,39.95,95855.0,38.0497,38.0592,37.9452,37.9452,95855.0
2024-09-11 15:50:00,39.96,40.04,39.78,39.79,490646.0,37.9547,38.0307,37.7837,37.7932,490646.0
2024-09-11 15:55:00,39.78,39.79,39.6,39.77,291481.0,37.7837,37.7932,37.6128,37.7743,291481.0
2024-09-12 09:30:00,39.74,39.95,39.66,39.72,442599.0,37.7458,37.9452,37.6698,37.7268,442599.0
2024-09-12 09:35:00,39.7,39.85,39.63,39.75,200336.0,37.7078,37.8502,37.6413,37.7553,200336.0
2024-09-12 09:40:00,39.75,39.77,39.64,39.7,276306.0,37.7553,37.7743,37.6508,37.7078,276306.0
2024-09-12 09:45:00,39.7,39.98,39.68,39.97,209566.0,37.7078,37.9737,37.6888,37.9642,209566.0
2024-09-12 09:50:00,39.94,40.04,39.72,39.74,216236.0,37.9357,38.0307,37.7268,37.7458,216236.0
2024-09-12 09:55:00,39.75,39.89,39.74,39.76,133795.0,37.7553,37.8882,37.7458,37.7648,133795.0
2024-09-12 10:00:00,39.75,39.85,39.67,39.82,157357.0,37.7553,37.8502,37.6793,37.8217,157357.0
2024-09-12 10:05:00,39.81,39.89,39.73,39.83,44755.0,37.8122,37.8882,37.7363,37.8312,44755.0
2024-09-12 10:10:00,39.8,39.81,39.5,39.51,120730.0,37.8027,37.8122,37.5178,37.5273,120730.0
2024-09-12 10:15:00,39.52,39.58,39.4,39.45,67121.0,37.5368,37.5938,37.4228,37.4703,67121.0
2024-09-12 10:20:00,39.47,39.51,39.37,39.47,72369.0,37.4893,37.5273,37.3943,37.4893,72369.0
2024-09-12 10:25:00,39.47,39.47,39.4,39.41,30129.0,37.4893,37.4893,37.4228,37.4323,30129.0
2024-09-12 10:30:00,39.42,39.42,39.3,39.33,58974.0,37.4418,37.4418,37.3278,37.3563,58974.0
2024-09-12 10:35:00,39.34,39.73,39.34,39.59,299619.0,37.3658,37.7363,37.3658,37.6033,299619.0
2024-09-12 10:40:00,39.57,39.61,39.46,39.53,106643.0,37.5843,37.6223,37.4798,37.5463,106643.0
2024-09-12 10:45:00,39.52,39.62,39.49,39.54,22546.0,37.5368,37.6318,37.5083,37.5558,22546.0
2024-09-12 10:50:00,39.56,39.58,39.46,39.47,15759.0,37.5748,37.5938,37.4798,37.4893,15759.0
2024-09-12 10:55:00,39.44,39.68,39.36,39.65,88258.0,37.4608,37.6888,37.3848,37.6603,88258.0
2024-09-12 11:00:00,39.65,39.74,39.5,39.5,40184.0,37.6603,37.7458,37.5178,37.5178,40184.0
2024-09-12 11:05:00,39.5,39.5,39.4,39.42,22279.0,37.5178,37.5178,37.4228,37.4418,22279.0
2024-09-12 11:10:00,39.43,39.45,39.21,39.26,203797.0,37.4513,37.4703,37.2424,37.2898,203797.0
2024-09-12 11:15:00,39.27,39.52,39.25,39.43,95364.0,37.2993,37.5368,37.2803,37.4513,95364.0
2024-09-12 11:20:00,39.41,39.56,39.41,39.51,13803.0,37.4323,37.5748,37.4323,37.5273,13803.0
2024-09-12 11:25:00,39.51,39.65,39.51,39.63,21500.0,37.5273,37.6603,37.5273,37.6413,21500.0
2024-09-12 11:30:00,39.62,39.67,39.55,39.63,27032.0,37.6318,37.6793,37.5653,37.6413,27032.0
2024-09-12 11:35:00,39.64,39.67,39.56,39.66,28698.0,37.6508,37.6793,37.5748,37.6698,28698.0
2024-09-12 11:40:00,39.65,39.7,39.57,39.7,6121.0,37.6603,37.7078,37.5843,37.7078,6121.0
2024-09-12 11:45:00,39.71,39.78,39.69,39.71,17416.0,37.7173,37.7837,37.6983,37.7173,17416.0
2024-09-12 11:50:00,39.73,39.75,39.61,39.67,30299.0,37.7363,37.7553,37.6223,37.6793,30299.0
2024-09-12 11:55:00,39.67,39.77,39.65,39.72,21616.0,37.6793,37.7743,37.6603,37.7268,21616.0
2024-09-12 12:00:00,39.72,39.74,39.59,39.6,21080.0,37.7268,37.7458,37.6033,37.6128,21080.0
2024-09-12 12:05:00,39.59,39.68,39.57,39.62,27292.0,37.6033,37.6888,37.5843,37.6318,27292.0
2024-09-12 12:10:00,39.6,39.62,39.55,39.55,11290.0,37.6128,37.6318,37.5653,37.5653,11290.0
2024-09-12 12:15:00,39.55,39.58,39.53,39.56,14729.0,37.5653,37.5938,37.5463,37.5748,14729.0
2024-09-12 12:20:00,39.56,39.59,39.52,39.57,33587.0,37.5748,37.6033,37.5368,37.5843,33587.0
2024-09-12 12:25:00,39.54,39.55,39.49,39.51,34224.0,37.5558,37.5653,37.5083,37.5273,34224.0
2024-09-12 12:30:00,39.5,39.54,39.48,39.52,5746.0,37.5178,37.5558,37.4988,37.5368,5746.0
2024-09-12 12:35:00,39.51,39.6,39.49,39.6,49848.0,37.5273,37.6128,37.5083,37.6128,49848.0
2024-09-12 12:40:00,39.61,39.64,39.52,39.55,14627.0,37.6223,37.6508,37.5368,37.5653,14627.0
2024-09-12 12:45:00,39.55,39.56,39.47,39.47,11073.0,37.5653,37.5748,37.4893,37.4893,11073.0
2024-09-12 12:50:00,39.46,39.46,39.32,39.34,29390.0,37.4798,37.4798,37.3468,37.3658,29390.0
2024-09-12 12:55:00,39.34,39.37,39.23,39.23,33925.0,37.3658,37.3943,37.2614,37.2614,33925.0
2024-09-12 13:00:00,39.2,39.27,39.2,39.24,27557.0,37.2329,37.2993,37.2329,37.2708,27557.0
2024-09-12 13:05:00,39.23,39.26,39.21,39.23,22902.0,37.2614,37.2898,37.2424,37.2614,22902.0
2024-09-12 13:10:00,39.22,39.23,39.18,39.18,10388.0,37.2519,37.2614,37.2139,37.2139,10388.0
2024-09-12 13:15:00,39.19,39.2,39.14,39.16,28015.0,37.2234,37.2329,37.1759,37.1949,28015.0
2024-09-12 13:20:00,39.19,39.19,39.1,39.1,45018.0,37.2234,37.2234,37.1379,37.1379,45018.0
2024-09-12 13:25:00,39.1,39.16,39.08,39.12,13397.0,37.1379,37.1949,37.1189,37.1569,13397.0
2024-09-12 13:30:00,39.13,39.18,39.12,39.13,87398.0,37.1664,37.2139,37.1569,37.1664,87398.0
2024-09-12 13:35:00,39.12,39.14,39.02,39.02,72845.0,37.1569,37.1759,37.0619,37.0619,72845.0
2024-09-12 13:40:00,39.02,39.09,39.02,39.08,37991.0,37.0619,37.1284,37.0619,37.1189,37991.0
2024-09-12 13:45:00,39.06,39.06,39.0,39.0,99864.0,37.0999,37.0999,37.0429,37.0429,99864.0
2024-09-12 13:50:00,39.0,39.0,38.92,38.93,64366.0,37.0429,37.0429,36.9669,36.9764,64366.0
2024-09-12 13:55:00,38.92,38.98,38.87,38.89,86239.0,36.9669,37.0239,36.9194,36.9384,86239.0
2024-09-12 14:00:00,38.89,38.93,38.86,38.89,55273.0,36.9384,36.9764,36.9099,36.9384,55273.0
2024-09-12 14:05:00,38.89,38.98,38.88,38.94,69803.0,36.9384,37.0239,36.9289,36.9859,69803.0
2024-09-12 14:10:00,38.95,39.01,38.95,38.97,44187.0,36.9954,37.0524,36.9954,37.0144,44187.0
2024-09-12 14:15:00,39.0,39.0,38.94,38.97,13551.0,37.0429,37.0429,36.9859,37.0144,13551.0
2024-09-12 14:20:00,38.96,38.96,38.86,38.88,50022.0,37.0049,37.0049,36.9099,36.9289,50022.0
2024-09-12 14:25:00,38.87,38.89,38.84,38.87,35042.0,36.9194,36.9384,36.8909,36.9194,35042.0
2024-09-12 14:30:00,38.87,38.98,38.83,38.89,91140.0,36.9194,37.0239,36.8814,36.9384,91140.0
2024-09-12 14:35:00,38.89,38.89,38.83,38.86,15607.0,36.9384,36.9384,36.8814,36.9099,15607.0
2024-09-12 14:40:00,38.85,38.9,38.84,38.9,19073.0,36.9004,36.9479,36.8909,36.9479,19073.0
2024-09-12 14:45:00,38.87,38.95,38.86,38.94,22677.0,36.9194,36.9954,36.9099,36.9859,22677.0
2024-09-12 14:50:00,38.91,39.33,38.91,39.09,290568.0,36.9574,37.3563,36.9574,37.1284,290568.0
2024-09-12 14:55:00,39.09,39.12,38.93,38.94,174382.0,37.1284,37.1569,36.9764,36.9859,174382.0
2024-09-12 15:00:00,38.98,39.02,38.95,39.01,69230.0,37.0239,37.0619,36.9954,37.0524,69230.0
2024-09-12 15:05:00,39.0,39.0,38.9,38.93,39942.0,37.0429,37.0429,36.9479,36.9764,39942.0
2024-09-12 15:10:00,38.93,38.97,38.9,38.97,123567.0,36.9764,37.0144,36.9479,37.0144,123567.0
2024-09-12 15:15:00,38.96,38.98,38.91,38.91,14501.0,37.0049,37.0239,36.9574,36.9574,14501.0
2024-09-12 15:20:00,38.95,38.99,38.94,38.96,3256.0,36.9954,37.0334,36.9859,37.0049,3256.0
2024-09-12 15:25:00,38.94,39.04,38.93,38.97,19648.0,36.9859,37.0809,36.9764,37.0144,19648.0
2024-09-12 15:30:00,38.98,39.0,38.94,38.97,12847.0,37.0239,37.0429,36.9859,37.0144,12847.0
2024-09-12 15:35:00,38.98,38.99,38.94,38.97,34471.0,37.0239,37.0334,36.9859,37.0144,34471.0
2024-09-12 15:40:00,38.99,39.01,38.9,38.93,28126.0,37.0334,37.0524,36.9479,36.9764,28126.0
2024-09-12 15:45:00,38.94,39.08,38.92,39.06,246551.0,36.9859,37.1189,36.9669,37.0999,246551.0
2024-09-12 15:50:00,39.06,39.12,38.98,39.1,195665.0,37.0999,37.1569,37.0239,37.1379,195665.0
2024-09-12 15:55:00,39.1,39.1,38.95,38.95,267721.0,37.1379,37.1379,36.9954,36.9954,267721.0
2024-09-13 09:30:00,39.13,39.16,38.97,38.98,200518.0,37.1664,37.1949,37.0144,37.0239,200518.0
2024-09-13 09:35:00,38.98,39.01,38.85,38.86,132335.0,37.0239,37.0524,36.9004,36.9099,132335.0
2024-09-13 09:40:00,38.89,38.94,38.77,38.8,170096.0,36.9384,36.9859,36.8244,36.8529,170096.0
2024-09-13 09:45:00,38.81,38.92,38.8,38.85,122906.0,36.8624,36.9669,36.8529,36.9004,122906.0
2024-09-13 09:50:00,38.86,38.89,38.81,38.85,56831.0,36.9099,36.9384,36.8624,36.9004,56831.0
2024-09-13 09:55:00,38.87,38.92,38.86,38.9,46534.0,36.9194,36.9669,36.9099,36.9479,46534.0
2024-09-13 10:00:00,38.89,39.11,38.73,38.83,228723.0,36.9384,37.1474,36.7864,36.8814,228723.0
2024-09-13 10:05:00,38.8,38.86,38.73,38.74,29163.0,36.8529,36.9099,36.7864,36.7959,29163.0
2024-09-13 10:10:00,38.74,38.88,38.73,38.85,102292.0,36.7959,36.9289,36.7864,36.9004,102292.0
2024-09-13 10:15:00,38.82,38.82,38.7,38.77,64247.0,36.8719,36.8719,36.7579,36.8244,64247.0
2024-09-13 10:20:00,38.77,38.81,38.68,38.68,30819.0,36.8244,36.8624,36.739,36.739,30819.0
2024-09-13 10:25:00,38.67,38.93,38.65,38.92,185843.0,36.7295,36.9764,36.7105,36.9669,185843.0
2024-09-13 10:30:00,38.93,39.11,38.93,38.95,115201.0,36.9764,37.1474,36.9764,36.9954,115201.0
2024-09-13 10:35:00,38.96,38.99,38.84,38.84,80040.0,37.0049,37.0334,36.8909,36.8909,80040.0
2024-09-13 10:40:00,38.84,38.85,38.67,38.68,27582.0,36.8909,36.9004,36.7295,36.739,27582.0
2024-09-13 10:45:00,38.68,38.71,38.63,38.66,110427.0,36.739,36.7674,36.6915,36.72,110427.0
2024-09-13 10:50:00,38.68,38.81,38.66,38.74,63502.0,36.739,36.8624,36.72,36.7959,63502.0
2024-09-13 10:55:00,38.72,38.79,38.68,38.72,25414.0,36.7769,36.8434,36.739,36.7769,25414.0
2024-09-13 11:00:00,38.72,38.73,38.66,38.67,65807.0,36.7769,36.7864,36.72,36.7295,65807.0
2024-09-13 11:05:00,38.67,38.73,38.65,38.72,30849.0,36.7295,36.7864,36.7105,36.7769,30849.0
2024-09-13 11:10:00,38.73,38.74,38.63,38.68,66677.0,36.7864,36.7959,36.6915,36.739,66677.0
2024-09-13 11:15:00,38.68,38.71,38.67,38.69,19306.0,36.739,36.7674,36.7295,36.7484,19306.0
2024-09-13 11:20:00,38.69,38.73,38.61,38.66,59173.0,36.7484,36.7864,36.6725,36.72,59173.0
2024-09-13 11:25:00,38.66,38.69,38.65,38.69,8150.0,36.72,36.7484,36.7105,36.7484,8150.0
2024-09-13 11:30:00,38.68,38.7,38.65,38.68,12661.0,36.739,36.7579,36.7105,36.739,12661.0
2024-09-13 11:35:00,38.68,38.77,38.66,38.73,25179.0,36.739,36.8244,36.72,36.7864,25179.0
2024-09-13 11:40:00,38.72,38.72,38.67,38.7,40713.0,36.7769,36.7769,36.7295,36.7579,40713.0
2024-09-13 11:45:00,38.68,38.7,38.62,38.64,15714.0,36.739,36.7579,36.682,36.701,15714.0
2024-09-13 11:50:00,38.64,38.68,38.62,38.62,14680.0,36.701,36.739,36.682,36.682,14680.0
2024-09-13 11:55:00,38.63,38.65,38.59,38.63,29019.0,36.6915,36.7105,36.6535,36.6915,29019.0
2024-09-13 12:00:00,38.63,38.63,38.53,38.59,23544.0,36.6915,36.6915,36.5965,36.6535,23544.0
2024-09-13 12:05:00,38.58,38.71,38.57,38.71,17588.0,36.644,36.7674,36.6345,36.7674,17588.0
2024-09-13 12:10:00,38.72,38.78,38.66,38.75,39082.0,36.7769,36.8339,36.72,36.8054,39082.0
2024-09-13 12:15:00,38.78,38.82,38.76,38.77,46667.0,36.8339,36.8719,36.8149,36.8244,46667.0
2024-09-13 12:20:00,38.77,38.82,38.74,38.76,14475.0,36.8244,36.8719,36.7959,36.8149,14475.0
2024-09-13 12:25:00,38.78,38.8,38.75,38.77,11776.0,36.8339,36.8529,36.8054,36.8244,11776.0
2024-09-13 12:30:00,38.77,38.78,38.74,38.76,7553.0,36.8244,36.8339,36.7959,36.8149,7553.0
2024-09-13 12:35:00,38.77,38.81,38.76,38.77,17267.0,36.8244,36.8624,36.8149,36.8244,17267.0
2024-09-13 12:40:00,38.77,38.81,38.76,38.8,27180.0,36.8244,36.8624,36.8149,36.8529,27180.0
2024-09-13 12:45:00,38.8,38.85,38.78,38.82,19290.0,36.8529,36.9004,36.8339,36.8719,19290.0
2024-09-13 12:50:00,38.81,38.81,38.67,38.67,20914.0,36.8624,36.8624,36.7295,36.7295,20914.0
2024-09-13 12:55:00,38.65,38.67,38.6,38.6,12725.0,36.7105,36.7295,36.663,36.663,12725.0
2024-09-13 13:00:00,38.59,38.62,38.59,38.61,14571.0,36.6535,36.682,36.6535,36.6725,14571.0
2024-09-13 13:05:00,38.6,38.6,38.55,38.58,13758.0,36.663,36.663,36.6155,36.644,13758.0
2024-09-13 13:10:00,38.57,38.6,38.56,38.57,8952.0,36.6345,36.663,36.625,36.6345,8952.0
2024-09-13 13:15:00,38.57,38.57,38.51,38.52,24464.0,36.6345,36.6345,36.5775,36.587,24464.0
2024-09-13 13:20:00,38.54,38.6,38.52,38.57,27984.0,36.606,36.663,36.587,36.6345,27984.0
2024-09-13 13:25:00,38.58,38.58,38.51,38.52,20397.0,36.644,36.644,36.5775,36.587,20397.0
2024-09-13 13:30:00,38.52,38.57,38.47,38.55,29276.0,36.587,36.6345,36.5395,36.6155,29276.0
2024-09-13 13:35:00,38.56,38.62,38.5,38.51,31507.0,36.625,36.682,36.568,36.5775,31507.0
2024-09-13 13:40:00,38.52,38.56,38.52,38.52,5600.0,36.587,36.625,36.587,36.587,5600.0
2024-09-13 13:45:00,38.51,38.52,38.49,38.5,12382.0,36.5775,36.587,36.5585,36.568,12382.0
2024-09-13 13:50:00,38.5,38.51,38.47,38.5,20549.0,36.568,36.5775,36.5395,36.568,20549.0
2024-09-13 13:55:00,38.49,38.55,38.48,38.55,5629.0,36.5585,36.6155,36.549,36.6155,5629.0
2024-09-13 14:00:00,38.52,38.75,38.51,38.59,87685.0,36.587,36.8054,36.5775,36.6535,87685.0
2024-09-13 14:05:00,38.58,38.59,38.48,38.51,16400.0,36.644,36.6535,36.549,36.5775,16400.0
2024-09-13 14:10:00,38.52,38.62,38.5,38.59,13098.0,36.587,36.682,36.568,36.6535,13098.0
2024-09-13 14:15:00,38.59,38.64,38.59,38.61,6459.0,36.6535,36.701,36.6535,36.6725,6459.0
2024-09-13 14:20:00,38.61,38.71,38.61,38.71,41429.0,36.6725,36.7674,36.6725,36.7674,41429.0
2024-09-13 14:25:00,38.72,38.76,38.69,38.73,20619.0,36.7769,36.8149,36.7484,36.7864,20619.0
2024-09-13 14:30:00,38.71,38.78,38.71,38.73,31031.0,36.7674,36.8339,36.7674,36.7864,31031.0
2024-09-13 14:35:00,38.73,38.76,38.71,38.73,8400.0,36.7864,36.8149,36.7674,36.7864,8400.0
2024-09-13 14:40:00,38.74,38.75,38.65,38.73,13688.0,36.7959,36.8054,36.7105,36.7864,13688.0
2024-09-13 14:45:00,38.72,38.74,38.68,38.71,4300.0,36.7769,36.7959,36.739,36.7674,4300.0
2024-09-13 14:50:00,38.74,38.77,38.71,38.71,20393.0,36.7959,36.8244,36.7674,36.7674,20393.0
2024-09-13 14:55:00,38.74,38.75,38.71,38.72,10400.0,36.7959,36.8054,36.7674,36.7769,10400.0
2024-09-13 15:00:00,38.74,38.79,38.72,38.78,40528.0,36.7959,36.8434,36.7769,36.8339,40528.0
2024-09-13 15:05:00,38.77,38.77,38.72,38.76,25665.0,36.8244,36.8244,36.7769,36.8149,25665.0
2024-09-13 15:10:00,38.75,38.77,38.71,38.72,17350.0,36.8054,36.8244,36.7674,36.7769,17350.0
2024-09-13 15:15:00,38.73,38.74,38.67,38.69,21094.0,36.7864,36.7959,36.7295,36.7484,21094.0
2024-09-13 15:20:00,38.69,38.71,38.65,38.66,15052.0,36.7484,36.7674,36.7105,36.72,15052.0
2024-09-13 15:25:00,38.65,38.71,38.61,38.66,14744.0,36.7105,36.7674,36.6725,36.72,14744.0
2024-09-13 15:30:00,38.66,38.69,38.64,38.65,16965.0,36.72,36.7484,36.701,36.7105,16965.0
2024-09-13 15:35:00,38.66,38.74,38.65,38.66,30491.0,36.72,36.7959,36.7105,36.72,30491.0
2024-09-13 15:40:00,38.66,38.67,38.64,38.64,18732.0,36.72,36.7295,36.701,36.701,18732.0
2024-09-13 15:45:00,38.63,38.65,38.6,38.63,319529.0,36.6915,36.7105,36.663,36.6915,319529.0
2024-09-13 15:50:00,38.64,38.65,38.58,38.6,217687.0,36.701,36.7105,36.644,36.663,217687.0
2024-09-13 15:55:00,38.6,38.67,38.56,38.66,272217.0,36.663,36.7295,36.625,36.72,272217.0
2024-09-16 09:30:00,39.02,39.4,39.02,39.4,248037.0,37.0619,37.4228,37.0619,37.4228,248037.0
2024-09-16 09:35:00,39.39,39.45,39.23,39.32,202612.0,37.4133,37.4703,37.2614,37.3468,202612.0
2024-09-16 09:40:00,39.31,39.34,39.21,39.25,237651.0,37.3373,37.3658,37.2424,37.2803,237651.0
2024-09-16 09:45:00,39.25,39.29,39.1,39.14,104494.0,37.2803,37.3183,37.1379,37.1759,104494.0
2024-09-16 09:50:00,39.13,39.15,39.01,39.01,80376.0,37.1664,37.1854,37.0524,37.0524,80376.0
2024-09-16 09:55:00,39.02,39.05,38.92,39.05,120756.0,37.0619,37.0904,36.9669,37.0904,120756.0
2024-09-16 10:00:00,39.06,39.12,38.97,38.99,89848.0,37.0999,37.1569,37.0144,37.0334,89848.0
2024-09-16 10:05:00,38.98,39.07,38.94,39.05,22948.0,37.0239,37.1094,36.9859,37.0904,22948.0
2024-09-16 10:10:00,39.06,39.09,38.94,38.94,34955.0,37.0999,37.1284,36.9859,36.9859,34955.0
2024-09-16 10:15:00,38.94,39.03,38.93,39.02,24611.0,36.9859,37.0714,36.9764,37.0619,24611.0
2024-09-16 10:20:00,39.03,39.17,39.02,39.14,31471.0,37.0714,37.2044,37.0619,37.1759,31471.0
2024-09-16 10:25:00,39.14,39.29,39.13,39.21,49440.0,37.1759,37.3183,37.1664,37.2424,49440.0
2024-09-16 10:30:00,39.23,39.54,39.23,39.52,191056.0,37.2614,37.5558,37.2614,37.5368,191056.0
2024-09-16 10:35:00,39.55,39.55,39.35,39.41,63679.0,37.5653,37.5653,37.3753,37.4323,63679.0
2024-09-16 10:40:00,39.4,39.4,39.27,39.35,60946.0,37.4228,37.4228,37.2993,37.3753,60946.0
2024-09-16 10:45:00,39.34,39.5,39.34,39.36,29883.0,37.3658,37.5178,37.3658,37.3848,29883.0
2024-09-16 10:50:00,39.34,39.39,39.29,39.37,75068.0,37.3658,37.4133,37.3183,37.3943,75068.0
2024-09-16 10:55:00,39.37,39.43,39.34,39.41,53846.0,37.3943,37.4513,37.3658,37.4323,53846.0
2024-09-16 11:00:00,39.41,39.55,39.41,39.48,118235.0,37.4323,37.5653,37.4323,37.4988,118235.0
2024-09-16 11:05:00,39.46,39.49,39.37,39.4,32989.0,37.4798,37.5083,37.3943,37.4228,32989.0
2024-09-16 11:10:00,39.4,39.4,39.27,39.28,31252.0,37.4228,37.4228,37.2993,37.3088,31252.0
2024-09-16 11:15:00,39.25,39.29,39.2,39.21,22942.0,37.2803,37.3183,37.2329,37.2424,22942.0
2024-09-16 11:20:00,39.23,39.24,39.15,39.15,35787.0,37.2614,37.2708,37.1854,37.1854,35787.0
2024-09-16 11:25:00,39.15,39.23,39.13,39.22,25909.0,37.1854,37.2614,37.1664,37.2519,25909.0
2024-09-16 11:30:00,39.24,39.24,39.19,39.19,10322.0,37.2708,37.2708,37.2234,37.2234,10322.0
2024-09-16 11:35:00,39.2,39.33,39.2,39.3,13803.0,37.2329,37.3563,37.2329,37.3278,13803.0
2024-09-16 11:40:00,39.31,39.37,39.31,39.37,13208.0,37.3373,37.3943,37.3373,37.3943,13208.0
2024-09-16 11:45:00,39.41,39.44,39.37,39.4,28691.0,37.4323,37.4608,37.3943,37.4228,28691.0
2024-09-16 11:50:00,39.38,39.43,39.29,39.29,22026.0,37.4038,37.4513,37.3183,37.3183,22026.0
2024-09-16 11:55:00,39.29,39.36,39.28,39.3,12967.0,37.3183,37.3848,37.3088,37.3278,12967.0
2024-09-16 12:00:00,39.29,39.36,39.27,39.36,129807.0,37.3183,37.3848,37.2993,37.3848,129807.0
2024-09-16 12:05:00,39.37,39.37,39.25,39.27,17392.0,37.3943,37.3943,37.2803,37.2993,17392.0
2024-09-16 12:10:00,39.26,39.39,39.26,39.37,11432.0,37.2898,37.4133,37.2898,37.3943,11432.0
2024-09-16 12:15:00,39.35,39.45,39.35,39.45,17250.0,37.3753,37.4703,37.3753,37.4703,17250.0
2024-09-16 12:20:00,39.46,39.48,39.44,39.45,40490.0,37.4798,37.4988,37.4608,37.4703,40490.0
2024-09-16 12:25:00,39.44,39.44,39.3,39.3,39283.0,37.4608,37.4608,37.3278,37.3278,39283.0
2024-09-16 12:30:00,39.29,39.42,39.28,39.36,22027.0,37.3183,37.4418,37.3088,37.3848,22027.0
2024-09-16 12:35:00,39.36,39.4,39.31,39.37,18414.0,37.3848,37.4228,37.3373,37.3943,18414.0
2024-09-16 12:40:00,39.36,39.4,39.34,39.39,872900.0,37.3848,37.4228,37.3658,37.4133,872900.0
2024-09-16 12:45:00,39.39,39.41,39.34,39.34,39420.0,37.4133,37.4323,37.3658,37.3658,39420.0
2024-09-16 12:50:00,39.34,39.34,39.26,39.27,45303.0,37.3658,37.3658,37.2898,37.2993,45303.0
2024-09-16 12:55:00,39.27,39.28,39.22,39.23,31420.0,37.2993,37.3088,37.2519,37.2614,31420.0
2024-09-16 13:00:00,39.23,39.26,39.22,39.25,4935.0,37.2614,37.2898,37.2519,37.2803,4935.0
2024-09-16 13:05:00,39.26,39.27,39.25,39.26,23500.0,37.2898,37.2993,37.2803,37.2898,23500.0
2024-09-16 13:10:00,39.25,39.26,39.23,39.25,5589.0,37.2803,37.2898,37.2614,37.2803,5589.0
2024-09-16 13:15:00,39.23,39.29,39.23,39.28,10200.0,37.2614,37.3183,37.2614,37.3088,10200.0
2024-09-16 13:20:00,39.29,39.33,39.25,39.26,25953.0,37.3183,37.3563,37.2803,37.2898,25953.0
2024-09-16 13:25:00,39.24,39.32,39.18,39.25,27832.0,37.2708,37.3468,37.2139,37.2803,27832.0
2024-09-16 13:30:00,39.23,39.24,39.18,39.22,15035.0,37.2614,37.2708,37.2139,37.2519,15035.0
2024-09-16 13:35:00,39.2,39.2,39.09,39.1,82804.0,37.2329,37.2329,37.1284,37.1379,82804.0
2024-09-16 13:40:00,39.11,39.16,39.07,39.09,69998.0,37.1474,37.1949,37.1094,37.1284,69998.0
2024-09-16 13:45:00,39.09,39.1,39.07,39.09,49450.0,37.1284,37.1379,37.1094,37.1284,49450.0
2024-09-16 13:50:00,39.08,39.09,39.03,39.08,20220.0,37.1189,37.1284,37.0714,37.1189,20220.0
2024-09-16 13:55:00,39.08,39.1,39.06,39.06,10172.0,37.1189,37.1379,37.0999,37.0999,10172.0
2024-09-16 14:00:00,39.07,39.12,39.07,39.12,17172.0,37.1094,37.1569,37.1094,37.1569,17172.0
2024-09-16 14:05:00,39.13,39.16,39.09,39.12,24706.0,37.1664,37.1949,37.1284,37.1569,24706.0
2024-09-16 14:10:00,39.07,39.09,39.03,39.05,11485.0,37.1094,37.1284,37.0714,37.0904,11485.0
2024-09-16 14:15:00,39.05,39.11,39.02,39.1,73128.0,37.0904,37.1474,37.0619,37.1379,73128.0
2024-09-16 14:20:00,39.09,39.12,39.04,39.05,15510.0,37.1284,37.1569,37.0809,37.0904,15510.0
2024-09-16 14:25:00,39.07,39.08,39.02,39.04,12159.0,37.1094,37.1189,37.0619,37.0809,12159.0
2024-09-16 14:30:00,39.05,39.09,39.04,39.06,13964.0,37.0904,37.1284,37.0809,37.0999,13964.0
2024-09-16 14:35:00,39.06,39.07,39.04,39.07,4581.0,37.0999,37.1094,37.0809,37.1094,4581.0
2024-09-16 14:40:00,39.09,39.14,39.09,39.13,17856.0,37.1284,37.1759,37.1284,37.1664,17856.0
2024-09-16 14:45:00,39.16,39.19,39.1,39.1,16734.0,37.1949,37.2234,37.1379,37.1379,16734.0
2024-09-16 14:50:00,39.09,39.16,39.09,39.16,4555.0,37.1284,37.1949,37.1284,37.1949,4555.0
2024-09-16 14:55:00,39.14,39.14,39.03,39.04,34306.0,37.1759,37.1759,37.0714,37.0809,34306.0
2024-09-16 15:00:00,39.04,39.1,39.04,39.09,11397.0,37.0809,37.1379,37.0809,37.1284,11397.0
2024-09-16 15:05:00,39.08,39.09,39.03,39.05,10554.0,37.1189,37.1284,37.0714,37.0904,10554.0
2024-09-16 15:10:00,39.05,39.1,39.05,39.09,33998.0,37.0904,37.1379,37.0904,37.1284,33998.0
2024-09-16 15:15:00,39.12,39.14,39.09,39.09,16489.0,37.1569,37.1759,37.1284,37.1284,16489.0
2024-09-16 15:20:00,39.1,39.15,39.1,39.13,8318.0,37.1379,37.1854,37.1379,37.1664,8318.0
2024-09-16 15:25:00,39.12,39.12,39.1,39.1,10659.0,37.1569,37.1569,37.1379,37.1379,10659.0
2024-09-16 15:30:00,39.1,39.11,39.04,39.05,7995.0,37.1379,37.1474,37.0809,37.0904,7995.0
2024-09-16 15:35:00,39.04,39.12,39.03,39.03,80997.0,37.0809,37.1569,37.0714,37.0714,80997.0
2024-09-16 15:40:00,39.02,39.03,38.99,38.99,36101.0,37.0619,37.0714,37.0334,37.0334,36101.0
2024-09-16 15:45:00,38.98,39.03,38.98,39.02,7038.0,37.0239,37.0714,37.0239,37.0619,7038.0
2024-09-16 15:50:00,39.03,39.06,38.99,39.0,72101.0,37.0714,37.0999,37.0334,37.0429,72101.0
2024-09-16 15:55:00,38.99,39.07,38.98,39.02,110384.0,37.0334,37.1094,37.0239,37.0619,110384.0
2024-09-17 09:30:00,38.53,38.63,38.42,38.63,266774.0,36.5965,36.6915,36.492,36.6915,266774.0
2024-09-17 09:35:00,38.62,38.68,38.55,38.6,83805.0,36.682,36.739,36.6155,36.663,83805.0
2024-09-17 09:40:00,38.61,38.64,38.51,38.56,85254.0,36.6725,36.701,36.5775,36.625,85254.0
2024-09-17 09:45:00,38.56,38.72,38.49,38.72,98003.0,36.625,36.7769,36.5585,36.7769,98003.0
2024-09-17 09:50:00,38.72,38.87,38.67,38.8,129085.0,36.7769,36.9194,36.7295,36.8529,129085.0
2024-09-17 09:55:00,38.8,38.8,38.66,38.68,66954.0,36.8529,36.8529,36.72,36.739,66954.0
2024-09-17 10:00:00,38.67,38.75,38.54,38.55,192274.0,36.7295,36.8054,36.606,36.6155,192274.0
2024-09-17 10:05:00,38.56,38.59,38.47,38.52,85871.0,36.625,36.6535,36.5395,36.587,85871.0
2024-09-17 10:10:00,38.53,38.61,38.44,38.52,133631.0,36.5965,36.6725,36.511,36.587,133631.0
2024-09-17 10:15:00,38.53,38.55,38.47,38.52,34358.0,36.5965,36.6155,36.5395,36.587,34358.0
2024-09-17 10:20:00,38.51,38.63,38.51,38.54,38712.0,36.5775,36.6915,36.5775,36.606,38712.0
2024-09-17 10:25:00,38.54,38.55,38.47,38.52,10507.0,36.606,36.6155,36.5395,36.587,10507.0
2024-09-17 10:30:00,38.52,38.62,38.49,38.6,24637.0,36.587,36.682,36.5585,36.663,24637.0
2024-09-17 10:35:00,38.6,38.7,38.51,38.52,30015.0,36.663,36.7579,36.5775,36.587,30015.0
2024-09-17 10:40:00,38.53,38.54,38.45,38.45,32262.0,36.5965,36.606,36.5205,36.5205,32262.0
2024-09-17 10:45:00,38.45,38.45,38.32,38.36,227223.0,36.5205,36.5205,36.397,36.435,227223.0
2024-09-17 10:50:00,38.36,38.46,38.36,38.46,50995.0,36.435,36.53,36.435,36.53,50995.0
2024-09-17 10:55:00,38.44,38.72,38.44,38.64,149008.0,36.511,36.7769,36.511,36.701,149008.0
2024-09-17 11:00:00,38.63,38.7,38.54,38.68,68437.0,36.6915,36.7579,36.606,36.739,68437.0
2024-09-17 11:05:00,38.67,38.67,38.57,38.57,26455.0,36.7295,36.7295,36.6345,36.6345,26455.0
2024-09-17 11:10:00,38.59,38.59,38.52,38.52,16487.0,36.6535,36.6535,36.587,36.587,16487.0
2024-09-17 11:15:00,38.51,38.52,38.47,38.5,45428.0,36.5775,36.587,36.5395,36.568,45428.0
2024-09-17 11:20:00,38.5,38.64,38.49,38.56,21262.0,36.568,36.701,36.5585,36.625,21262.0
2024-09-17 11:25:00,38.55,38.65,38.55,38.64,33281.0,36.6155,36.7105,36.6155,36.701,33281.0
2024-09-17 11:30:00,38.66,38.72,38.64,38.68,52629.0,36.72,36.7769,36.701,36.739,52629.0
2024-09-17 11:35:00,38.68,38.72,38.66,38.69,17664.0,36.739,36.7769,36.72,36.7484,17664.0
2024-09-17 11:40:00,38.71,38.74,38.66,38.69,11960.0,36.7674,36.7959,36.72,36.7484,11960.0
2024-09-17 11:45:00,38.68,38.69,38.61,38.69,12756.0,36.739,36.7484,36.6725,36.7484,12756.0
2024-09-17 11:50:00,38.67,38.67,38.61,38.65,31442.0,36.7295,36.7295,36.6725,36.7105,31442.0
2024-09-17 11:55:00,38.66,38.69,38.61,38.62,31869.0,36.72,36.7484,36.6725,36.682,31869.0
2024-09-17 12:00:00,38.62,38.66,38.58,38.66,11945.0,36.682,36.72,36.644,36.72,11945.0
2024-09-17 12:05:00,38.64,38.7,38.62,38.7,29733.0,36.701,36.7579,36.682,36.7579,29733.0
2024-09-17 12:10:00,38.7,38.73,38.68,38.71,14085.0,36.7579,36.7864,36.739,36.7674,14085.0
2024-09-17 12:15:00,38.72,38.89,38.72,38.87,110049.0,36.7769,36.9384,36.7769,36.9194,110049.0
2024-09-17 12:20:00,38.86,39.13,38.86,39.04,288504.0,36.9099,37.1664,36.9099,37.0809,288504.0
2024-09-17 12:25:00,39.04,39.11,38.92,38.94,70641.0,37.0809,37.1474,36.9669,36.9859,70641.0
2024-09-17 12:30:00,38.95,39.05,38.93,38.99,121961.0,36.9954,37.0904,36.9764,37.0334,121961.0
2024-09-17 12:35:00,38.99,39.03,38.92,38.99,50708.0,37.0334,37.0714,36.9669,37.0334,50708.0
2024-09-17 12:40:00,38.98,39.12,38.97,39.08,195239.0,37.0239,37.1569,37.0144,37.1189,195239.0
2024-09-17 12:45:00,39.09,39.28,39.04,39.24,240350.0,37.1284,37.3088,37.0809,37.2708,240350.0
2024-09-17 12:50:00,39.25,39.31,39.11,39.15,185629.0,37.2803,37.3373,37.1474,37.1854,185629.0
2024-09-17 12:55:00,39.14,39.25,39.04,39.18,120834.0,37.1759,37.2803,37.0809,37.2139,120834.0
2024-09-17 13:00:00,39.17,39.2,39.09,39.19,62037.0,37.2044,37.2329,37.1284,37.2234,62037.0
2024-09-17 13:05:00,39.18,39.19,39.13,39.14,30172.0,37.2139,37.2234,37.1664,37.1759,30172.0
2024-09-17 13:10:00,39.15,39.22,39.1,39.12,735926.0,37.1854,37.2519,37.1379,37.1569,735926.0
2024-09-17 13:15:00,39.12,39.17,39.09,39.09,250917.0,37.1569,37.2044,37.1284,37.1284,250917.0
2024-09-17 13:20:00,39.07,39.07,38.98,38.99,86035.0,37.1094,37.1094,37.0239,37.0334,86035.0
2024-09-17 13:25:00,38.98,39.02,38.95,39.0,42937.0,37.0239,37.0619,36.9954,37.0429,42937.0
2024-09-17 13:30:00,39.01,39.1,38.94,39.08,34118.0,37.0524,37.1379,36.9859,37.1189,34118.0
2024-09-17 13:35:00,39.06,39.09,39.03,39.09,10951.0,37.0999,37.1284,37.0714,37.1284,10951.0
2024-09-17 13:40:00,39.11,39.28,39.11,39.27,40029.0,37.1474,37.3088,37.1474,37.2993,40029.0
2024-09-17 13:45:00,39.3,39.41,39.16,39.16,75699.0,37.3278,37.4323,37.1949,37.1949,75699.0
2024-09-17 13:50:00,39.17,39.18,39.04,39.04,63152.0,37.2044,37.2139,37.0809,37.0809,63152.0
2024-09-17 13:55:00,39.07,39.1,39.06,39.07,25452.0,37.1094,37.1379,37.0999,37.1094,25452.0
2024-09-17 14:00:00,39.07,39.11,39.01,39.02,25994.0,37.1094,37.1474,37.0524,37.0619,25994.0
2024-09-17 14:05:00,39.03,39.06,39.0,39.03,12249.0,37.0714,37.0999,37.0429,37.0714,12249.0
2024-09-17 14:10:00,39.02,39.12,39.01,39.12,28884.0,37.0619,37.1569,37.0524,37.1569,28884.0
2024-09-17 14:15:00,39.1,39.12,39.04,39.1,8040.0,37.1379,37.1569,37.0809,37.1379,8040.0
2024-09-17 14:20:00,39.11,39.12,38.99,39.01,32920.0,37.1474,37.1569,37.0334,37.0524,32920.0
2024-09-17 14:25:00,39.02,39.13,39.0,39.07,27690.0,37.0619,37.1664,37.0429,37.1094,27690.0
2024-09-17 14:30:00,39.07,39.13,39.06,39.09,35150.0,37.1094,37.1664,37.0999,37.1284,35150.0
2024-09-17 14:35:00,39.09,39.1,39.05,39.07,17051.0,37.1284,37.1379,37.0904,37.1094,17051.0
2024-09-17 14:40:00,39.06,39.08,39.02,39.03,34500.0,37.0999,37.1189,37.0619,37.0714,34500.0
2024-09-17 14:45:00,39.03,39.27,39.03,39.18,158207.0,37.0714,37.2993,37.0714,37.2139,158207.0
2024-09-17 14:50:00,39.2,39.26,39.19,39.19,91790.0,37.2329,37.2898,37.2234,37.2234,91790.0
2024-09-17 14:55:00,39.18,39.21,39.14,39.15,50837.0,37.2139,37.2424,37.1759,37.1854,50837.0
2024-09-17 15:00:00,39.16,39.17,39.09,39.16,13848.0,37.1949,37.2044,37.1284,37.1949,13848.0
2024-09-17 15:05:00,39.19,39.19,39.11,39.12,36235.0,37.2234,37.2234,37.1474,37.1569,36235.0
2024-09-17 15:10:00,39.12,39.12,39.06,39.07,10283.0,37.1569,37.1569,37.0999,37.1094,10283.0
2024-09-17 15:15:00,39.07,39.14,39.05,39.1,36754.0,37.1094,37.1759,37.0904,37.1379,36754.0
2024-09-17 15:20:00,39.1,39.22,39.1,39.21,19226.0,37.1379,37.2519,37.1379,37.2424,19226.0
2024-09-17 15:25:00,39.21,39.22,39.11,39.12,34954.0,37.2424,37.2519,37.1474,37.1569,34954.0
2024-09-17 15:30:00,39.12,39.16,39.08,39.12,61004.0,37.1569,37.1949,37.1189,37.1569,61004.0
2024-09-17 15:35:00,39.16,39.17,39.09,39.09,16000.0,37.1949,37.2044,37.1284,37.1284,16000.0
2024-09-17 15:40:00,39.09,39.18,39.08,39.16,50380.0,37.1284,37.2139,37.1189,37.1949,50380.0
2024-09-17 15:45:00,39.17,39.19,39.09,39.1,24065.0,37.2044,37.2234,37.1284,37.1379,24065.0
2024-09-17 15:50:00,39.1,39.15,39.0,39.03,144504.0,37.1379,37.1854,37.0429,37.0714,144504.0
2024-09-17 15:55:00,39.03,39.07,38.99,38.99,200627.0,37.0714,37.1094,37.0334,37.0334,200627.0
2024-09-18 09:30:00,38.81,38.97,38.79,38.95,246821.0,36.8624,37.0144,36.8434,36.9954,246821.0
2024-09-18 09:35:00,38.94,39.05,38.92,39.0,127136.0,36.9859,37.0904,36.9669,37.0429,127136.0
2024-09-18 09:40:00,39.02,39.02,38.9,38.9,73801.0,37.0619,37.0619,36.9479,36.9479,73801.0
2024-09-18 09:45:00,38.97,39.02,38.92,38.98,95087.0,37.0144,37.0619,36.9669,37.0239,95087.0
2024-09-18 09:50:00,38.97,39.06,38.89,38.95,103117.0,37.0144,37.0999,36.9384,36.9954,103117.0
2024-09-18 09:55:00,38.96,38.96,38.89,38.9,34078.0,37.0049,37.0049,36.9384,36.9479,34078.0
2024-09-18 10:00:00,38.91,38.97,38.88,38.91,35802.0,36.9574,37.0144,36.9289,36.9574,35802.0
2024-09-18 10:05:00,38.9,39.02,38.89,39.0,47762.0,36.9479,37.0619,36.9384,37.0429,47762.0
2024-09-18 10:10:00,39.0,39.13,38.97,38.98,58086.0,37.0429,37.1664,37.0144,37.0239,58086.0
2024-09-18 10:15:00,38.98,39.07,38.94,39.06,64857.0,37.0239,37.1094,36.9859,37.0999,64857.0
2024-09-18 10:20:00,39.08,39.1,39.04,39.08,48443.0,37.1189,37.1379,37.0809,37.1189,48443.0
2024-09-18 10:25:00,39.09,39.11,38.94,38.94,59408.0,37.1284,37.1474,36.9859,36.9859,59408.0
2024-09-18 10:30:00,38.93,39.0,38.92,39.0,18649.0,36.9764,37.0429,36.9669,37.0429,18649.0
2024-09-18 10:35:00,39.0,39.03,38.93,38.93,19396.0,37.0429,37.0714,36.9764,36.9764,19396.0
2024-09-18 10:40:00,38.92,38.92,38.84,38.86,19102.0,36.9669,36.9669,36.8909,36.9099,19102.0
2024-09-18 10:45:00,38.87,38.88,38.84,38.85,20901.0,36.9194,36.9289,36.8909,36.9004,20901.0
2024-09-18 10:50:00,38.88,38.97,38.88,38.95,29759.0,36.9289,37.0144,36.9289,36.9954,29759.0
2024-09-18 10:55:00,38.92,39.0,38.92,38.97,6683.0,36.9669,37.0429,36.9669,37.0144,6683.0
2024-09-18 11:00:00,38.96,38.97,38.93,38.93,12095.0,37.0049,37.0144,36.9764,36.9764,12095.0
2024-09-18 11:05:00,38.93,39.0,38.9,38.99,14900.0,36.9764,37.0429,36.9479,37.0334,14900.0
2024-09-18 11:10:00,39.01,39.07,39.01,39.03,9668.0,37.0524,37.1094,37.0524,37.0714,9668.0
2024-09-18 11:15:00,39.05,39.08,39.04,39.06,6650.0,37.0904,37.1189,37.0809,37.0999,6650.0
2024-09-18 11:20:00,39.07,39.16,39.07,39.15,9349.0,37.1094,37.1949,37.1094,37.1854,9349.0
2024-09-18 11:25:00,39.16,39.18,39.07,39.07,16900.0,37.1949,37.2139,37.1094,37.1094,16900.0
2024-09-18 11:30:00,39.07,39.2,39.07,39.2,21234.0,37.1094,37.2329,37.1094,37.2329,21234.0
2024-09-18 11:35:00,39.18,39.22,39.15,39.21,13520.0,37.2139,37.2519,37.1854,37.2424,13520.0
2024-09-18 11:40:00,39.2,39.26,39.2,39.26,13450.0,37.2329,37.2898,37.2329,37.2898,13450.0
2024-09-18 11:45:00,39.23,39.36,39.23,39.33,37874.0,37.2614,37.3848,37.2614,37.3563,37874.0
2024-09-18 11:50:00,39.32,39.35,39.28,39.3,23044.0,37.3468,37.3753,37.3088,37.3278,23044.0
2024-09-18 11:55:00,39.29,39.33,39.27,39.33,18459.0,37.3183,37.3563,37.2993,37.3563,18459.0
2024-09-18 12:00:00,39.33,39.38,39.29,39.38,44717.0,37.3563,37.4038,37.3183,37.4038,44717.0
2024-09-18 12:05:00,39.35,39.35,39.28,39.29,8617.0,37.3753,37.3753,37.3088,37.3183,8617.0
2024-09-18 12:10:00,39.29,39.29,39.19,39.21,11770.0,37.3183,37.3183,37.2234,37.2424,11770.0
2024-09-18 12:15:00,39.18,39.18,39.11,39.14,17311.0,37.2139,37.2139,37.1474,37.1759,17311.0
2024-09-18 12:20:00,39.14,39.14,39.06,39.09,19373.0,37.1759,37.1759,37.0999,37.1284,19373.0
2024-09-18 12:25:00,39.09,39.1,39.03,39.03,13854.0,37.1284,37.1379,37.0714,37.0714,13854.0
2024-09-18 12:30:00,39.04,39.07,39.04,39.06,10390.0,37.0809,37.1094,37.0809,37.0999,10390.0
2024-09-18 12:35:00,39.07,39.08,39.05,39.05,12963.0,37.1094,37.1189,37.0904,37.0904,12963.0
2024-09-18 12:40:00,39.06,39.1,39.03,39.05,10479.0,37.0999,37.1379,37.0714,37.0904,10479.0
2024-09-18 12:45:00,39.06,39.07,39.02,39.02,14790.0,37.0999,37.1094,37.0619,37.0619,14790.0
2024-09-18 12:50:00,39.02,39.02,38.95,38.96,25077.0,37.0619,37.0619,36.9954,37.0049,25077.0
2024-09-18 12:55:00,38.96,38.96,38.87,38.88,9998.0,37.0049,37.0049,36.9194,36.9289,9998.0
2024-09-18 13:00:00,38.91,38.93,38.88,38.92,32293.0,36.9574,36.9764,36.9289,36.9669,32293.0
2024-09-18 13:05:00,38.93,38.94,38.91,38.94,19847.0,36.9764,36.9859,36.9574,36.9859,19847.0
2024-09-18 13:10:00,38.93,38.95,38.92,38.94,6641.0,36.9764,36.9954,36.9669,36.9859,6641.0
2024-09-18 13:15:00,38.93,38.99,38.93,38.96,9706.0,36.9764,37.0334,36.9764,37.0049,9706.0
2024-09-18 13:20:00,38.94,39.03,38.93,39.02,10988.0,36.9859,37.0714,36.9764,37.0619,10988.0
2024-09-18 13:25:00,39.02,39.02,38.91,38.91,30537.0,37.0619,37.0619,36.9574,36.9574,30537.0
2024-09-18 13:30:00,38.9,38.9,38.8,38.84,25606.0,36.9479,36.9479,36.8529,36.8909,25606.0
2024-09-18 13:35:00,38.84,38.99,38.82,38.98,127600.0,36.8909,37.0334,36.8719,37.0239,127600.0
2024-09-18 13:40:00,38.98,39.0,38.93,38.93,6951.0,37.0239,37.0429,36.9764,36.9764,6951.0
2024-09-18 13:45:00,38.91,38.97,38.89,38.95,8583.0,36.9574,37.0144,36.9384,36.9954,8583.0
2024-09-18 13:50:00,38.96,39.02,38.94,38.97,120310.0,37.0049,37.0619,36.9859,37.0144,120310.0
2024-09-18 13:55:00,38.99,38.99,38.91,38.94,58007.0,37.0334,37.0334,36.9574,36.9859,58007.0
2024-09-18 14:00:00,38.98,39.17,38.14,38.52,984874.0,37.0239,37.2044,36.226,36.587,984874.0
2024-09-18 14:05:00,38.54,38.72,38.38,38.58,191604.0,36.606,36.7769,36.454,36.644,191604.0
2024-09-18 14:10:00,38.57,39.01,38.55,38.78,272231.0,36.6345,37.0524,36.6155,36.8339,272231.0
2024-09-18 14:15:00,38.78,38.8,38.45,38.52,189039.0,36.8339,36.8529,36.5205,36.587,189039.0
2024-09-18 14:20:00,38.53,38.64,38.4,38.53,133991.0,36.5965,36.701,36.473,36.5965,133991.0
2024-09-18 14:25:00,38.52,38.67,38.46,38.47,74681.0,36.587,36.7295,36.53,36.5395,74681.0
2024-09-18 14:30:00,38.48,38.5,38.27,38.27,108881.0,36.549,36.568,36.3495,36.3495,108881.0
2024-09-18 14:35:00,38.29,38.72,38.27,38.57,211048.0,36.3685,36.7769,36.3495,36.6345,211048.0
2024-09-18 14:40:00,38.56,38.85,38.5,38.78,199317.0,36.625,36.9004,36.568,36.8339,199317.0
2024-09-18 14:45:00,38.8,38.84,38.49,38.62,123740.0,36.8529,36.8909,36.5585,36.682,123740.0
2024-09-18 14:50:00,38.62,38.67,38.44,38.52,85023.0,36.682,36.7295,36.511,36.587,85023.0
2024-09-18 14:55:00,38.53,38.81,38.44,38.81,118478.0,36.5965,36.8624,36.511,36.8624,118478.0
2024-09-18 15:00:00,38.83,39.17,38.81,39.08,391104.0,36.8814,37.2044,36.8624,37.1189,391104.0
2024-09-18 15:05:00,39.09,39.34,39.09,39.22,265220.0,37.1284,37.3658,37.1284,37.2519,265220.0
2024-09-18 15:10:00,39.23,39.29,38.84,38.87,183828.0,37.2614,37.3183,36.8909,36.9194,183828.0
2024-09-18 15:15:00,38.9,39.02,38.89,38.91,71737.0,36.9479,37.0619,36.9384,36.9574,71737.0
2024-09-18 15:20:00,38.9,39.3,38.89,38.96,219123.0,36.9479,37.3278,36.9384,37.0049,219123.0
2024-09-18 15:25:00,38.97,39.0,38.63,38.74,125779.0,37.0144,37.0429,36.6915,36.7959,125779.0
2024-09-18 15:30:00,38.73,39.0,38.63,38.93,176887.0,36.7864,37.0429,36.6915,36.9764,176887.0
2024-09-18 15:35:00,38.94,39.12,38.81,38.99,192791.0,36.9859,37.1569,36.8624,37.0334,192791.0
2024-09-18 15:40:00,38.99,39.23,38.93,39.22,212829.0,37.0334,37.2614,36.9764,37.2519,212829.0
2024-09-18 15:45:00,39.22,39.45,39.13,39.37,402929.0,37.2519,37.4703,37.1664,37.3943,402929.0
2024-09-18 15:50:00,39.37,39.45,39.22,39.34,211619.0,37.3943,37.4703,37.2519,37.3658,211619.0
2024-09-18 15:55:00,39.32,39.41,39.25,39.36,230795.0,37.3468,37.4323,37.2803,37.3848,230795.0
2024-09-19 09:30:00,37.49,37.61,37.48,37.61,419535.0,35.6087,35.7226,35.5992,35.7226,419535.0
2024-09-19 09:35:00,37.61,37.69,37.52,37.52,225518.0,35.7226,35.7986,35.6372,35.6372,225518.0
2024-09-19 09:40:00,37.51,37.6,37.42,37.58,317386.0,35.6277,35.7131,35.5422,35.6942,317386.0
2024-09-19 09:45:00,37.58,37.66,37.5,37.65,139755.0,35.6942,35.7701,35.6182,35.7606,139755.0
2024-09-19 09:50:00,37.65,37.85,37.65,37.72,273347.0,35.7606,35.9506,35.7606,35.8271,273347.0
2024-09-19 09:55:00,37.69,37.72,37.62,37.66,105223.0,35.7986,35.8271,35.7321,35.7701,105223.0
2024-09-19 10:00:00,37.66,37.7,37.55,37.58,116026.0,35.7701,35.8081,35.6657,35.6942,116026.0
2024-09-19 10:05:00,37.59,37.62,37.51,37.6,78744.0,35.7036,35.7321,35.6277,35.7131,78744.0
2024-09-19 10:10:00,37.6,37.67,37.46,37.47,120529.0,35.7131,35.7796,35.5802,35.5897,120529.0
2024-09-19 10:15:00,37.46,37.49,37.36,37.36,148643.0,35.5802,35.6087,35.4852,35.4852,148643.0
2024-09-19 10:20:00,37.36,37.41,37.33,37.34,67212.0,35.4852,35.5327,35.4567,35.4662,67212.0
2024-09-19 10:25:00,37.34,37.36,37.16,37.19,345901.0,35.4662,35.4852,35.2952,35.3237,345901.0
2024-09-19 10:30:00,37.17,37.18,37.07,37.12,114867.0,35.3047,35.3142,35.2097,35.2572,114867.0
2024-09-19 10:35:00,37.11,37.22,37.09,37.14,79675.0,35.2477,35.3522,35.2287,35.2762,79675.0
2024-09-19 10:40:00,37.14,37.29,37.14,37.22,59363.0,35.2762,35.4187,35.2762,35.3522,59363.0
2024-09-19 10:45:00,37.23,37.39,37.23,37.27,125265.0,35.3617,35.5137,35.3617,35.3997,125265.0
2024-09-19 10:50:00,37.26,37.39,37.24,37.38,63298.0,35.3902,35.5137,35.3712,35.5042,63298.0
2024-09-19 10:55:00,37.39,37.47,37.36,37.45,185198.0,35.5137,35.5897,35.4852,35.5707,185198.0
2024-09-19 11:00:00,37.45,37.51,37.28,37.29,149270.0,35.5707,35.6277,35.4092,35.4187,149270.0
2024-09-19 11:05:00,37.29,37.47,37.27,37.38,283974.0,35.4187,35.5897,35.3997,35.5042,283974.0
2024-09-19 11:10:00,37.37,37.37,37.25,37.31,116990.0,35.4947,35.4947,35.3807,35.4377,116990.0
2024-09-19 11:15:00,37.3,37.3,37.17,37.2,51281.0,35.4282,35.4282,35.3047,35.3332,51281.0
2024-09-19 11:20:00,37.2,37.21,37.14,37.14,17641.0,35.3332,35.3427,35.2762,35.2762,17641.0
2024-09-19 11:25:00,37.15,37.19,37.12,37.17,31849.0,35.2857,35.3237,35.2572,35.3047,31849.0
2024-09-19 11:30:00,37.16,37.22,37.13,37.19,38942.0,35.2952,35.3522,35.2667,35.3237,38942.0
2024-09-19 11:35:00,37.19,37.2,37.12,37.16,72641.0,35.3237,35.3332,35.2572,35.2952,72641.0
2024-09-19 11:40:00,37.16,37.19,37.1,37.18,65320.0,35.2952,35.3237,35.2382,35.3142,65320.0
2024-09-19 11:45:00,37.17,37.17,37.08,37.12,57341.0,35.3047,35.3047,35.2192,35.2572,57341.0
2024-09-19 11:50:00,37.13,37.33,37.12,37.27,105704.0,35.2667,35.4567,35.2572,35.3997,105704.0
2024-09-19 11:55:00,37.28,37.35,37.26,37.3,54792.0,35.4092,35.4757,35.3902,35.4282,54792.0
2024-09-19 12:00:00,37.3,37.32,37.15,37.16,35520.0,35.4282,35.4472,35.2857,35.2952,35520.0
2024-09-19 12:05:00,37.16,37.18,37.14,37.14,21738.0,35.2952,35.3142,35.2762,35.2762,21738.0
2024-09-19 12:10:00,37.14,37.23,37.12,37.22,73324.0,35.2762,35.3617,35.2572,35.3522,73324.0
2024-09-19 12:15:00,37.22,37.25,37.11,37.13,21392.0,35.3522,35.3807,35.2477,35.2667,21392.0
2024-09-19 12:20:00,37.15,37.17,37.08,37.12,21609.0,35.2857,35.3047,35.2192,35.2572,21609.0
2024-09-19 12:25:00,37.13,37.13,37.03,37.06,77489.0,35.2667,35.2667,35.1718,35.2002,77489.0
2024-09-19 12:30:00,37.06,37.09,37.01,37.07,30921.0,35.2002,35.2287,35.1528,35.2097,30921.0
2024-09-19 12:35:00,37.06,37.07,37.03,37.04,12720.0,35.2002,35.2097,35.1718,35.1812,12720.0
2024-09-19 12:40:00,37.05,37.08,37.03,37.05,20220.0,35.1907,35.2192,35.1718,35.1907,20220.0
2024-09-19 12:45:00,37.06,37.08,37.02,37.04,36848.0,35.2002,35.2192,35.1623,35.1812,36848.0
2024-09-19 12:50:00,37.04,37.04,37.01,37.02,29408.0,35.1812,35.1812,35.1528,35.1623,29408.0
2024-09-19 12:55:00,37.03,37.11,37.03,37.08,52938.0,35.1718,35.2477,35.1718,35.2192,52938.0
2024-09-19 13:00:00,37.07,37.11,37.05,37.06,40770.0,35.2097,35.2477,35.1907,35.2002,40770.0
2024-09-19 13:05:00,37.05,37.13,37.04,37.09,27714.0,35.1907,35.2667,35.1812,35.2287,27714.0
2024-09-19 13:10:00,37.1,37.15,37.07,37.09,14558.0,35.2382,35.2857,35.2097,35.2287,14558.0
2024-09-19 13:15:00,37.11,37.11,37.02,37.03,31160.0,35.2477,35.2477,35.1623,35.1718,31160.0
2024-09-19 13:20:00,37.02,37.09,37.01,37.09,22732.0,35.1623,35.2287,35.1528,35.2287,22732.0
2024-09-19 13:25:00,37.09,37.09,37.03,37.05,11845.0,35.2287,35.2287,35.1718,35.1907,11845.0
2024-09-19 13:30:00,37.05,37.08,37.02,37.04,34587.0,35.1907,35.2192,35.1623,35.1812,34587.0
2024-09-19 13:35:00,37.04,37.06,36.99,37.0,83064.0,35.1812,35.2002,35.1338,35.1433,83064.0
2024-09-19 13:40:00,37.0,37.02,36.96,36.98,31523.0,35.1433,35.1623,35.1053,35.1243,31523.0
2024-09-19 13:45:00,36.98,36.98,36.91,36.93,50346.0,35.1243,35.1243,35.0578,35.0768,50346.0
2024-09-19 13:50:00,36.94,36.97,36.9,36.92,27231.0,35.0863,35.1148,35.0483,35.0673,27231.0
2024-09-19 13:55:00,36.91,36.95,36.9,36.93,17419.0,35.0578,35.0958,35.0483,35.0768,17419.0
2024-09-19 14:00:00,36.93,36.95,36.9,36.91,38961.0,35.0768,35.0958,35.0483,35.0578,38961.0
2024-09-19 14:05:00,36.9,37.01,36.9,37.0,26121.0,35.0483,35.1528,35.0483,35.1433,26121.0
2024-09-19 14:10:00,37.01,37.07,37.01,37.06,40843.0,35.1528,35.2097,35.1528,35.2002,40843.0
2024-09-19 14:15:00,37.07,37.23,37.07,37.16,203009.0,35.2097,35.3617,35.2097,35.2952,203009.0
2024-09-19 14:20:00,37.15,37.18,37.09,37.1,26244.0,35.2857,35.3142,35.2287,35.2382,26244.0
2024-09-19 14:25:00,37.1,37.16,37.08,37.09,50221.0,35.2382,35.2952,35.2192,35.2287,50221.0
2024-09-19 14:30:00,37.09,37.16,37.08,37.15,40211.0,35.2287,35.2952,35.2192,35.2857,40211.0
2024-09-19 14:35:00,37.16,37.16,37.09,37.09,25325.0,35.2952,35.2952,35.2287,35.2287,25325.0
2024-09-19 14:40:00,37.09,37.14,37.09,37.11,23276.0,35.2287,35.2762,35.2287,35.2477,23276.0
2024-09-19 14:45:00,37.15,37.21,37.09,37.21,42452.0,35.2857,35.3427,35.2287,35.3427,42452.0
2024-09-19 14:50:00,37.2,37.28,37.17,37.18,127611.0,35.3332,35.4092,35.3047,35.3142,127611.0
2024-09-19 14:55:00,37.2,37.21,37.11,37.11,31859.0,35.3332,35.3427,35.2477,35.2477,31859.0
2024-09-19 15:00:00,37.11,37.23,37.1,37.14,154546.0,35.2477,35.3617,35.2382,35.2762,154546.0
2024-09-19 15:05:00,37.15,37.22,37.14,37.2,94920.0,35.2857,35.3522,35.2762,35.3332,94920.0
2024-09-19 15:10:00,37.2,37.31,37.19,37.3,72887.0,35.3332,35.4377,35.3237,35.4282,72887.0
2024-09-19 15:15:00,37.3,37.34,37.23,37.33,98625.0,35.4282,35.4662,35.3617,35.4567,98625.0
2024-09-19 15:20:00,37.33,37.4,37.23,37.24,202947.0,35.4567,35.5232,35.3617,35.3712,202947.0
2024-09-19 15:25:00,37.25,37.35,37.25,37.27,29010.0,35.3807,35.4757,35.3807,35.3997,29010.0
2024-09-19 15:30:00,37.29,37.37,37.25,37.27,85051.0,35.4187,35.4947,35.3807,35.3997,85051.0
2024-09-19 15:35:00,37.26,37.27,37.2,37.21,88366.0,35.3902,35.3997,35.3332,35.3427,88366.0
2024-09-19 15:40:00,37.2,37.29,37.16,37.27,160834.0,35.3332,35.4187,35.2952,35.3997,160834.0
2024-09-19 15:45:00,37.28,37.29,37.15,37.18,75772.0,35.4092,35.4187,35.2857,35.3142,75772.0
2024-09-19 15:50:00,37.19,37.44,37.19,37.33,386602.0,35.3237,35.5612,35.3237,35.4567,386602.0
2024-09-19 15:55:00,37.33,37.42,37.28,37.36,584171.0,35.4567,35.5422,35.4092,35.4852,584171.0
2024-09-20 09:30:00,37.54,37.56,37.41,37.47,350696.0,35.6562,35.6752,35.5327,35.5897,350696.0
2024-09-20 09:35:00,37.46,37.48,37.38,37.48,117478.0,35.5802,35.5992,35.5042,35.5992,117478.0
2024-09-20 09:40:00,37.48,37.55,37.44,37.5,85078.0,35.5992,35.6657,35.5612,35.6182,85078.0
2024-09-20 09:45:00,37.51,37.56,37.44,37.54,95427.0,35.6277,35.6752,35.5612,35.6562,95427.0
2024-09-20 09:50:00,37.53,37.58,37.42,37.57,90051.0,35.6467,35.6942,35.5422,35.6847,90051.0
2024-09-20 09:55:00,37.55,37.71,37.53,37.68,75710.0,35.6657,35.8176,35.6467,35.7891,75710.0
2024-09-20 10:00:00,37.68,37.74,37.6,37.62,54051.0,35.7891,35.8461,35.7131,35.7321,54051.0
2024-09-20 10:05:00,37.63,37.65,37.59,37.63,89626.0,35.7416,35.7606,35.7036,35.7416,89626.0
2024-09-20 10:10:00,37.63,37.77,37.62,37.72,153585.0,35.7416,35.8746,35.7321,35.8271,153585.0
2024-09-20 10:15:00,37.72,37.76,37.64,37.71,44802.0,35.8271,35.8651,35.7511,35.8176,44802.0
2024-09-20 10:20:00,37.72,37.77,37.66,37.66,52287.0,35.8271,35.8746,35.7701,35.7701,52287.0
2024-09-20 10:25:00,37.65,37.69,37.6,37.67,46938.0,35.7606,35.7986,35.7131,35.7796,46938.0
2024-09-20 10:30:00,37.68,37.79,37.68,37.69,39075.0,35.7891,35.8936,35.7891,35.7986,39075.0
2024-09-20 10:35:00,37.73,37.77,37.62,37.63,28671.0,35.8366,35.8746,35.7321,35.7416,28671.0
2024-09-20 10:40:00,37.65,37.75,37.64,37.7,32691.0,35.7606,35.8556,35.7511,35.8081,32691.0
2024-09-20 10:45:00,37.71,37.8,37.7,37.77,90831.0,35.8176,35.9031,35.8081,35.8746,90831.0
2024-09-20 10:50:00,37.77,37.93,37.75,37.9,84022.0,35.8746,36.0266,35.8556,35.9981,84022.0
2024-09-20 10:55:00,37.89,37.93,37.86,37.91,61928.0,35.9886,36.0266,35.9601,36.0076,61928.0
2024-09-20 11:00:00,37.91,37.97,37.9,37.95,177128.0,36.0076,36.0646,35.9981,36.0456,177128.0
2024-09-20 11:05:00,37.94,37.98,37.92,37.97,38029.0,36.0361,36.0741,36.0171,36.0646,38029.0
2024-09-20 11:10:00,37.97,38.1,37.94,38.09,73632.0,36.0646,36.1881,36.0361,36.1786,73632.0
2024-09-20 11:15:00,38.07,38.2,38.05,38.07,99713.0,36.1596,36.283,36.1406,36.1596,99713.0
2024-09-20 11:20:00,38.06,38.06,37.98,38.0,78949.0,36.1501,36.1501,36.0741,36.0931,78949.0
2024-09-20 11:25:00,38.0,38.02,37.95,38.01,17975.0,36.0931,36.1121,36.0456,36.1026,17975.0
2024-09-20 11:30:00,38.03,38.05,37.87,37.87,62936.0,36.1216,36.1406,35.9696,35.9696,62936.0
2024-09-20 11:35:00,37.87,37.93,37.85,37.86,43825.0,35.9696,36.0266,35.9506,35.9601,43825.0
2024-09-20 11:40:00,37.86,37.9,37.74,37.78,114435.0,35.9601,35.9981,35.8461,35.8841,114435.0
2024-09-20 11:45:00,37.77,37.82,37.74,37.77,45134.0,35.8746,35.9221,35.8461,35.8746,45134.0
2024-09-20 11:50:00,37.76,37.85,37.75,37.83,21783.0,35.8651,35.9506,35.8556,35.9316,21783.0
2024-09-20 11:55:00,37.8,37.81,37.73,37.78,74654.0,35.9031,35.9126,35.8366,35.8841,74654.0
2024-09-20 12:00:00,37.78,37.79,37.71,37.73,19234.0,35.8841,35.8936,35.8176,35.8366,19234.0
2024-09-20 12:05:00,37.72,37.75,37.67,37.69,21257.0,35.8271,35.8556,35.7796,35.7986,21257.0
2024-09-20 12:10:00,37.7,37.73,37.69,37.72,5900.0,35.8081,35.8366,35.7986,35.8271,5900.0
2024-09-20 12:15:00,37.72,37.75,37.7,37.7,39745.0,35.8271,35.8556,35.8081,35.8081,39745.0
2024-09-20 12:20:00,37.69,37.72,37.62,37.63,23293.0,35.7986,35.8271,35.7321,35.7416,23293.0
2024-09-20 12:25:00,37.62,37.64,37.61,37.61,23450.0,35.7321,35.7511,35.7226,35.7226,23450.0
2024-09-20 12:30:00,37.61,37.66,37.61,37.65,28971.0,35.7226,35.7701,35.7226,35.7606,28971.0
2024-09-20 12:35:00,37.64,37.66,37.59,37.59,7535.0,35.7511,35.7701,35.7036,35.7036,7535.0
2024-09-20 12:40:00,37.61,37.62,37.59,37.61,25581.0,35.7226,35.7321,35.7036,35.7226,25581.0
2024-09-20 12:45:00,37.61,37.62,37.59,37.59,4543.0,35.7226,35.7321,35.7036,35.7036,4543.0
2024-09-20 12:50:00,37.57,37.6,37.54,37.59,55913.0,35.6847,35.7131,35.6562,35.7036,55913.0
2024-09-20 12:55:00,37.6,37.61,37.57,37.61,14825.0,35.7131,35.7226,35.6847,35.7226,14825.0
2024-09-20 13:00:00,37.61,37.68,37.57,37.67,18699.0,35.7226,35.7891,35.6847,35.7796,18699.0
2024-09-20 13:05:00,37.65,37.67,37.59,37.66,27946.0,35.7606,35.7796,35.7036,35.7701,27946.0
2024-09-20 13:10:00,37.66,37.68,37.61,37.62,16424.0,35.7701,35.7891,35.7226,35.7321,16424.0
2024-09-20 13:15:00,37.62,37.63,37.59,37.61,5440.0,35.7321,35.7416,35.7036,35.7226,5440.0
2024-09-20 13:20:00,37.61,37.7,37.61,37.7,33887.0,35.7226,35.8081,35.7226,35.8081,33887.0
2024-09-20 13:25:00,37.66,37.71,37.63,37.67,11111.0,35.7701,35.8176,35.7416,35.7796,11111.0
2024-09-20 13:30:00,37.66,37.66,37.58,37.58,15635.0,35.7701,35.7701,35.6942,35.6942,15635.0
2024-09-20 13:35:00,37.58,37.62,37.57,37.61,10499.0,35.6942,35.7321,35.6847,35.7226,10499.0
2024-09-20 13:40:00,37.62,37.64,37.59,37.64,1600.0,35.7321,35.7511,35.7036,35.7511,1600.0
2024-09-20 13:45:00,37.65,37.67,37.62,37.64,33883.0,35.7606,35.7796,35.7321,35.7511,33883.0
2024-09-20 13:50:00,37.65,37.68,37.65,37.68,3533.0,35.7606,35.7891,35.7606,35.7891,3533.0
2024-09-20 13:55:00,37.7,37.71,37.68,37.69,7950.0,35.8081,35.8176,35.7891,35.7986,7950.0
2024-09-20 14:00:00,37.7,37.84,37.68,37.81,63201.0,35.8081,35.9411,35.7891,35.9126,63201.0
2024-09-20 14:05:00,37.81,37.87,37.77,37.85,85279.0,35.9126,35.9696,35.8746,35.9506,85279.0
2024-09-20 14:10:00,37.87,37.89,37.78,37.81,53056.0,35.9696,35.9886,35.8841,35.9126,53056.0
2024-09-20 14:15:00,37.8,37.82,37.79,37.8,34563.0,35.9031,35.9221,35.8936,35.9031,34563.0
2024-09-20 14:20:00,37.82,37.85,37.81,37.84,9340.0,35.9221,35.9506,35.9126,35.9411,9340.0
2024-09-20 14:25:00,37.87,37.87,37.82,37.84,5698.0,35.9696,35.9696,35.9221,35.9411,5698.0
2024-09-20 14:30:00,37.87,37.9,37.84,37.9,34862.0,35.9696,35.9981,35.9411,35.9981,34862.0
2024-09-20 14:35:00,37.88,37.91,37.85,37.85,22773.0,35.9791,36.0076,35.9506,35.9506,22773.0
2024-09-20 14:40:00,37.86,37.88,37.83,37.85,21470.0,35.9601,35.9791,35.9316,35.9506,21470.0
2024-09-20 14:45:00,37.87,37.87,37.82,37.82,3499.0,35.9696,35.9696,35.9221,35.9221,3499.0
2024-09-20 14:50:00,37.83,37.83,37.73,37.74,21859.0,35.9316,35.9316,35.8366,35.8461,21859.0
2024-09-20 14:55:00,37.74,37.75,37.67,37.69,21343.0,35.8461,35.8556,35.7796,35.7986,21343.0
2024-09-20 15:00:00,37.69,37.69,37.65,37.66,10076.0,35.7986,35.7986,35.7606,35.7701,10076.0
2024-09-20 15:05:00,37.66,37.73,37.66,37.69,24630.0,35.7701,35.8366,35.7701,35.7986,24630.0
2024-09-20 15:10:00,37.68,37.68,37.64,37.65,14217.0,35.7891,35.7891,35.7511,35.7606,14217.0
2024-09-20 15:15:00,37.66,37.66,37.58,37.62,78860.0,35.7701,35.7701,35.6942,35.7321,78860.0
2024-09-20 15:20:00,37.61,37.62,37.48,37.59,316961.0,35.7226,35.7321,35.5992,35.7036,316961.0
2024-09-20 15:25:00,37.59,37.59,37.51,37.53,44790.0,35.7036,35.7036,35.6277,35.6467,44790.0
2024-09-20 15:30:00,37.54,37.58,37.5,37.5,41510.0,35.6562,35.6942,35.6182,35.6182,41510.0
2024-09-20 15:35:00,37.51,37.52,37.37,37.41,91070.0,35.6277,35.6372,35.4947,35.5327,91070.0
2024-09-20 15:40:00,37.41,37.44,37.39,37.42,157566.0,35.5327,35.5612,35.5137,35.5422,157566.0
2024-09-20 15:45:00,37.42,37.52,37.4,37.51,112938.0,35.5422,35.6372,35.5232,35.6277,112938.0
2024-09-20 15:50:00,37.51,37.59,37.48,37.51,357574.0,35.6277,35.7036,35.5992,35.6277,357574.0
2024-09-20 15:55:00,37.52,37.6,37.48,37.57,332132.0,35.6372,35.7131,35.5992,35.6847,332132.0
2024-09-23 09:30:00,37.39,37.54,37.36,37.48,358283.0,35.5137,35.6562,35.4852,35.5992,358283.0
2024-09-23 09:35:00,37.49,37.56,37.43,37.48,130475.0,35.6087,35.6752,35.5517,35.5992,130475.0
2024-09-23 09:40:00,37.47,37.54,37.43,37.44,89043.0,35.5897,35.6562,35.5517,35.5612,89043.0
2024-09-23 09:45:00,37.46,37.51,37.29,37.29,216615.0,35.5802,35.6277,35.4187,35.4187,216615.0
2024-09-23 09:50:00,37.29,37.44,37.29,37.37,48999.0,35.4187,35.5612,35.4187,35.4947,48999.0
2024-09-23 09:55:00,37.36,37.42,37.32,37.41,41284.0,35.4852,35.5422,35.4472,35.5327,41284.0
2024-09-23 10:00:00,37.43,37.5,37.33,37.39,23930.0,35.5517,35.6182,35.4567,35.5137,23930.0
2024-09-23 10:05:00,37.38,37.41,37.29,37.36,20996.0,35.5042,35.5327,35.4187,35.4852,20996.0
2024-09-23 10:10:00,37.37,37.46,37.31,37.45,21162.0,35.4947,35.5802,35.4377,35.5707,21162.0
2024-09-23 10:15:00,37.46,37.49,37.34,37.36,35798.0,35.5802,35.6087,35.4662,35.4852,35798.0
2024-09-23 10:20:00,37.36,37.39,37.23,37.27,67470.0,35.4852,35.5137,35.3617,35.3997,67470.0
2024-09-23 10:25:00,37.28,37.37,37.28,37.3,20297.0,35.4092,35.4947,35.4092,35.4282,20297.0
2024-09-23 10:30:00,37.29,37.39,37.29,37.35,33938.0,35.4187,35.5137,35.4187,35.4757,33938.0
2024-09-23 10:35:00,37.35,37.45,37.32,37.45,81198.0,35.4757,35.5707,35.4472,35.5707,81198.0
2024-09-23 10:40:00,37.43,37.44,37.28,37.28,40492.0,35.5517,35.5612,35.4092,35.4092,40492.0
2024-09-23 10:45:00,37.28,37.31,37.25,37.27,56364.0,35.4092,35.4377,35.3807,35.3997,56364.0
2024-09-23 10:50:00,37.28,37.32,37.2,37.26,51965.0,35.4092,35.4472,35.3332,35.3902,51965.0
2024-09-23 10:55:00,37.27,37.35,37.26,37.31,68050.0,35.3997,35.4757,35.3902,35.4377,68050.0
2024-09-23 11:00:00,37.31,37.43,37.3,37.41,100449.0,35.4377,35.5517,35.4282,35.5327,100449.0
2024-09-23 11:05:00,37.41,37.49,37.4,37.4,56394.0,35.5327,35.6087,35.5232,35.5232,56394.0
2024-09-23 11:10:00,37.4,37.42,37.36,37.39,27391.0,35.5232,35.5422,35.4852,35.5137,27391.0
2024-09-23 11:15:00,37.41,37.47,37.38,37.46,28800.0,35.5327,35.5897,35.5042,35.5802,28800.0
2024-09-23 11:20:00,37.46,37.46,37.38,37.39,8338.0,35.5802,35.5802,35.5042,35.5137,8338.0
2024-09-23 11:25:00,37.36,37.4,37.32,37.34,20800.0,35.4852,35.5232,35.4472,35.4662,20800.0
2024-09-23 11:30:00,37.32,37.33,37.29,37.3,25974.0,35.4472,35.4567,35.4187,35.4282,25974.0
2024-09-23 11:35:00,37.3,37.3,37.25,37.25,28953.0,35.4282,35.4282,35.3807,35.3807,28953.0
2024-09-23 11:40:00,37.3,37.3,37.25,37.29,12100.0,35.4282,35.4282,35.3807,35.4187,12100.0
2024-09-23 11:45:00,37.27,37.28,37.23,37.27,13110.0,35.3997,35.4092,35.3617,35.3997,13110.0
2024-09-23 11:50:00,37.26,37.27,37.22,37.23,36112.0,35.3902,35.3997,35.3522,35.3617,36112.0
2024-09-23 11:55:00,37.23,37.32,37.21,37.28,38676.0,35.3617,35.4472,35.3427,35.4092,38676.0
2024-09-23 12:00:00,37.28,37.32,37.28,37.29,24438.0,35.4092,35.4472,35.4092,35.4187,24438.0
2024-09-23 12:05:00,37.28,37.34,37.28,37.34,24398.0,35.4092,35.4662,35.4092,35.4662,24398.0
2024-09-23 12:10:00,37.36,37.47,37.34,37.43,64429.0,35.4852,35.5897,35.4662,35.5517,64429.0
2024-09-23 12:15:00,37.44,37.52,37.38,37.44,32984.0,35.5612,35.6372,35.5042,35.5612,32984.0
2024-09-23 12:20:00,37.45,37.47,37.4,37.4,32043.0,35.5707,35.5897,35.5232,35.5232,32043.0
2024-09-23 12:25:00,37.41,37.43,37.39,37.43,6796.0,35.5327,35.5517,35.5137,35.5517,6796.0
2024-09-23 12:30:00,37.43,37.49,37.4,37.4,25151.0,35.5517,35.6087,35.5232,35.5232,25151.0
2024-09-23 12:35:00,37.39,37.51,37.39,37.48,21944.0,35.5137,35.6277,35.5137,35.5992,21944.0
2024-09-23 12:40:00,37.48,37.48,37.43,37.46,20000.0,35.5992,35.5992,35.5517,35.5802,20000.0
2024-09-23 12:45:00,37.47,37.52,37.45,37.45,196065.0,35.5897,35.6372,35.5707,35.5707,196065.0
2024-09-23 12:50:00,37.44,37.53,37.43,37.48,9301.0,35.5612,35.6467,35.5517,35.5992,9301.0
2024-09-23 12:55:00,37.5,37.54,37.48,37.5,21800.0,35.6182,35.6562,35.5992,35.6182,21800.0
2024-09-23 13:00:00,37.5,37.59,37.5,37.51,31134.0,35.6182,35.7036,35.6182,35.6277,31134.0
2024-09-23 13:05:00,37.56,37.57,37.52,37.52,13432.0,35.6752,35.6847,35.6372,35.6372,13432.0
2024-09-23 13:10:00,37.51,37.54,37.49,37.53,42689.0,35.6277,35.6562,35.6087,35.6467,42689.0
2024-09-23 13:15:00,37.53,37.56,37.47,37.47,14105.0,35.6467,35.6752,35.5897,35.5897,14105.0
2024-09-23 13:20:00,37.47,37.53,37.46,37.52,12251.0,35.5897,35.6467,35.5802,35.6372,12251.0
2024-09-23 13:25:00,37.52,37.54,37.5,37.52,14853.0,35.6372,35.6562,35.6182,35.6372,14853.0
2024-09-23 13:30:00,37.51,37.53,37.44,37.44,22921.0,35.6277,35.6467,35.5612,35.5612,22921.0
2024-09-23 13:35:00,37.44,37.54,37.42,37.5,12760.0,35.5612,35.6562,35.5422,35.6182,12760.0
2024-09-23 13:40:00,37.49,37.49,37.45,37.48,5296.0,35.6087,35.6087,35.5707,35.5992,5296.0
2024-09-23 13:45:00,37.48,37.48,37.43,37.45,5000.0,35.5992,35.5992,35.5517,35.5707,5000.0
2024-09-23 13:50:00,37.45,37.45,37.4,37.4,9969.0,35.5707,35.5707,35.5232,35.5232,9969.0
2024-09-23 13:55:00,37.4,37.41,37.38,37.39,5300.0,35.5232,35.5327,35.5042,35.5137,5300.0
2024-09-23 14:00:00,37.4,37.43,37.38,37.41,10540.0,35.5232,35.5517,35.5042,35.5327,10540.0
2024-09-23 14:05:00,37.43,37.45,37.37,37.38,14452.0,35.5517,35.5707,35.4947,35.5042,14452.0
2024-09-23 14:10:00,37.37,37.41,37.36,37.4,28844.0,35.4947,35.5327,35.4852,35.5232,28844.0
2024-09-23 14:15:00,37.41,37.43,37.4,37.4,27200.0,35.5327,35.5517,35.5232,35.5232,27200.0
2024-09-23 14:20:00,37.4,37.41,37.36,37.37,7400.0,35.5232,35.5327,35.4852,35.4947,7400.0
2024-09-23 14:25:00,37.37,37.45,37.37,37.41,15669.0,35.4947,35.5707,35.4947,35.5327,15669.0
2024-09-23 14:30:00,37.42,37.42,37.4,37.41,3300.0,35.5422,35.5422,35.5232,35.5327,3300.0
2024-09-23 14:35:00,37.41,37.43,37.4,37.41,2800.0,35.5327,35.5517,35.5232,35.5327,2800.0
2024-09-23 14:40:00,37.41,37.41,37.39,37.4,8377.0,35.5327,35.5327,35.5137,35.5232,8377.0
2024-09-23 14:45:00,37.41,37.43,37.39,37.39,9649.0,35.5327,35.5517,35.5137,35.5137,9649.0
2024-09-23 14:50:00,37.38,37.4,37.37,37.4,12426.0,35.5042,35.5232,35.4947,35.5232,12426.0
2024-09-23 14:55:00,37.4,37.4,37.36,37.36,4110.0,35.5232,35.5232,35.4852,35.4852,4110.0
2024-09-23 15:00:00,37.37,37.38,37.35,37.36,8915.0,35.4947,35.5042,35.4757,35.4852,8915.0
2024-09-23 15:05:00,37.35,37.42,37.35,37.41,9600.0,35.4757,35.5422,35.4757,35.5327,9600.0
2024-09-23 15:10:00,37.41,37.45,37.41,37.44,20000.0,35.5327,35.5707,35.5327,35.5612,20000.0
2024-09-23 15:15:00,37.45,37.45,37.38,37.38,6792.0,35.5707,35.5707,35.5042,35.5042,6792.0
2024-09-23 15:20:00,37.37,37.4,37.37,37.38,10020.0,35.4947,35.5232,35.4947,35.5042,10020.0
2024-09-23 15:25:00,37.38,37.38,37.35,37.38,6072.0,35.5042,35.5042,35.4757,35.5042,6072.0
2024-09-23 15:30:00,37.4,37.42,37.37,37.37,27094.0,35.5232,35.5422,35.4947,35.4947,27094.0
2024-09-23 15:35:00,37.37,37.4,37.36,37.39,30287.0,35.4947,35.5232,35.4852,35.5137,30287.0
2024-09-23 15:40:00,37.38,37.45,37.36,37.44,21223.0,35.5042,35.5707,35.4852,35.5612,21223.0
2024-09-23 15:45:00,37.45,37.46,37.34,37.34,34759.0,35.5707,35.5802,35.4662,35.4662,34759.0
2024-09-23 15:50:00,37.35,37.42,37.35,37.38,156242.0,35.4757,35.5422,35.4757,35.5042,156242.0
2024-09-23 15:55:00,37.39,37.41,37.34,37.38,97024.0,35.5137,35.5327,35.4662,35.5042,97024.0
2024-09-24 09:30:00,37.16,37.27,37.1,37.22,233409.0,35.2952,35.3997,35.2382,35.3522,233409.0
2024-09-24 09:35:00,37.22,37.28,37.19,37.23,83815.0,35.3522,35.4092,35.3237,35.3617,83815.0
2024-09-24 09:40:00,37.24,37.31,37.24,37.28,70656.0,35.3712,35.4377,35.3712,35.4092,70656.0
2024-09-24 09:45:00,37.27,37.31,37.21,37.29,148515.0,35.3997,35.4377,35.3427,35.4187,148515.0
2024-09-24 09:50:00,37.29,37.36,37.22,37.31,63060.0,35.4187,35.4852,35.3522,35.4377,63060.0
2024-09-24 09:55:00,37.3,37.36,37.28,37.33,31941.0,35.4282,35.4852,35.4092,35.4567,31941.0
2024-09-24 10:00:00,37.35,37.72,37.35,37.65,210344.0,35.4757,35.8271,35.4757,35.7606,210344.0
2024-09-24 10:05:00,37.65,37.71,37.56,37.62,187921.0,35.7606,35.8176,35.6752,35.7321,187921.0
2024-09-24 10:10:00,37.62,37.62,37.49,37.58,54578.0,35.7321,35.7321,35.6087,35.6942,54578.0
2024-09-24 10:15:00,37.59,37.62,37.55,37.62,47314.0,35.7036,35.7321,35.6657,35.7321,47314.0
2024-09-24 10:20:00,37.63,37.79,37.58,37.66,195657.0,35.7416,35.8936,35.6942,35.7701,195657.0
2024-09-24 10:25:00,37.66,37.71,37.63,37.7,25105.0,35.7701,35.8176,35.7416,35.8081,25105.0
2024-09-24 10:30:00,37.7,37.73,37.61,37.68,46990.0,35.8081,35.8366,35.7226,35.7891,46990.0
2024-09-24 10:35:00,37.68,37.77,37.65,37.76,54174.0,35.7891,35.8746,35.7606,35.8651,54174.0
2024-09-24 10:40:00,37.76,37.83,37.7,37.7,71329.0,35.8651,35.9316,35.8081,35.8081,71329.0
2024-09-24 10:45:00,37.7,37.7,37.57,37.59,122761.0,35.8081,35.8081,35.6847,35.7036,122761.0
2024-09-24 10:50:00,37.58,37.59,37.44,37.48,137822.0,35.6942,35.7036,35.5612,35.5992,137822.0
2024-09-24 10:55:00,37.47,37.49,37.38,37.39,76894.0,35.5897,35.6087,35.5042,35.5137,76894.0
2024-09-24 11:00:00,37.39,37.4,37.35,37.35,63111.0,35.5137,35.5232,35.4757,35.4757,63111.0
2024-09-24 11:05:00,37.35,37.39,37.33,37.35,49641.0,35.4757,35.5137,35.4567,35.4757,49641.0
2024-09-24 11:10:00,37.35,37.36,37.27,37.28,143618.0,35.4757,35.4852,35.3997,35.4092,143618.0
2024-09-24 11:15:00,37.28,37.3,37.24,37.27,47485.0,35.4092,35.4282,35.3712,35.3997,47485.0
2024-09-24 11:20:00,37.29,37.29,37.24,37.25,84066.0,35.4187,35.4187,35.3712,35.3807,84066.0
2024-09-24 11:25:00,37.25,37.27,37.21,37.24,17948.0,35.3807,35.3997,35.3427,35.3712,17948.0
2024-09-24 11:30:00,37.24,37.24,37.18,37.2,41104.0,35.3712,35.3712,35.3142,35.3332,41104.0
2024-09-24 11:35:00,37.21,37.25,37.18,37.2,50745.0,35.3427,35.3807,35.3142,35.3332,50745.0
2024-09-24 11:40:00,37.18,37.2,37.13,37.13,33986.0,35.3142,35.3332,35.2667,35.2667,33986.0
2024-09-24 11:45:00,37.12,37.14,37.06,37.07,226321.0,35.2572,35.2762,35.2002,35.2097,226321.0
2024-09-24 11:50:00,37.07,37.08,36.9,36.92,92168.0,35.2097,35.2192,35.0483,35.0673,92168.0
2024-09-24 11:55:00,36.91,36.99,36.89,36.98,94733.0,35.0578,35.1338,35.0388,35.1243,94733.0
2024-09-24 12:00:00,36.97,36.97,36.89,36.9,42303.0,35.1148,35.1148,35.0388,35.0483,42303.0
2024-09-24 12:05:00,36.9,36.96,36.89,36.96,39389.0,35.0483,35.1053,35.0388,35.1053,39389.0
2024-09-24 12:10:00,36.95,36.98,36.9,36.92,51195.0,35.0958,35.1243,35.0483,35.0673,51195.0
2024-09-24 12:15:00,36.92,36.98,36.92,36.94,27652.0,35.0673,35.1243,35.0673,35.0863,27652.0
2024-09-24 12:20:00,36.94,37.0,36.91,36.98,11575.0,35.0863,35.1433,35.0578,35.1243,11575.0
2024-09-24 12:25:00,36.96,37.04,36.96,36.97,29272.0,35.1053,35.1812,35.1053,35.1148,29272.0
2024-09-24 12:30:00,36.98,36.99,36.94,36.94,13951.0,35.1243,35.1338,35.0863,35.0863,13951.0
2024-09-24 12:35:00,36.93,36.96,36.92,36.95,7100.0,35.0768,35.1053,35.0673,35.0958,7100.0
2024-09-24 12:40:00,36.95,36.99,36.94,36.94,39986.0,35.0958,35.1338,35.0863,35.0863,39986.0
2024-09-24 12:45:00,36.93,36.97,36.89,36.95,47051.0,35.0768,35.1148,35.0388,35.0958,47051.0
2024-09-24 12:50:00,36.96,37.0,36.94,37.0,12209.0,35.1053,35.1433,35.0863,35.1433,12209.0
2024-09-24 12:55:00,36.99,37.08,36.99,37.07,36012.0,35.1338,35.2192,35.1338,35.2097,36012.0
2024-09-24 13:00:00,37.09,37.11,37.03,37.05,9984.0,35.2287,35.2477,35.1718,35.1907,9984.0
2024-09-24 13:05:00,37.05,37.06,36.99,37.04,53492.0,35.1907,35.2002,35.1338,35.1812,53492.0
2024-09-24 13:10:00,37.05,37.05,37.0,37.0,10610.0,35.1907,35.1907,35.1433,35.1433,10610.0
2024-09-24 13:15:00,36.99,36.99,36.97,36.98,13369.0,35.1338,35.1338,35.1148,35.1243,13369.0
2024-09-24 13:20:00,36.98,37.04,36.98,37.02,8505.0,35.1243,35.1812,35.1243,35.1623,8505.0
2024-09-24 13:25:00,37.01,37.04,36.99,37.03,17430.0,35.1528,35.1812,35.1338,35.1718,17430.0
2024-09-24 13:30:00,37.03,37.04,36.97,36.98,3711.0,35.1718,35.1812,35.1148,35.1243,3711.0
2024-09-24 13:35:00,36.97,37.02,36.95,37.0,10598.0,35.1148,35.1623,35.0958,35.1433,10598.0
2024-09-24 13:40:00,36.98,37.03,36.96,36.97,4411.0,35.1243,35.1718,35.1053,35.1148,4411.0
2024-09-24 13:45:00,36.98,37.04,36.98,37.03,4461.0,35.1243,35.1812,35.1243,35.1718,4461.0
2024-09-24 13:50:00,37.05,37.05,37.0,37.0,8824.0,35.1907,35.1907,35.1433,35.1433,8824.0
2024-09-24 13:55:00,37.02,37.06,37.02,37.06,4664.0,35.1623,35.2002,35.1623,35.2002,4664.0
2024-09-24 14:00:00,37.07,37.08,37.02,37.06,8601.0,35.2097,35.2192,35.1623,35.2002,8601.0
2024-09-24 14:05:00,37.05,37.06,37.03,37.06,22800.0,35.1907,35.2002,35.1718,35.2002,22800.0
2024-09-24 14:10:00,37.06,37.14,37.06,37.11,36579.0,35.2002,35.2762,35.2002,35.2477,36579.0
2024-09-24 14:15:00,37.1,37.13,37.07,37.08,27051.0,35.2382,35.2667,35.2097,35.2192,27051.0
2024-09-24 14:20:00,37.08,37.11,37.08,37.1,7400.0,35.2192,35.2477,35.2192,35.2382,7400.0
2024-09-24 14:25:00,37.1,37.16,37.1,37.13,8003.0,35.2382,35.2952,35.2382,35.2667,8003.0
2024-09-24 14:30:00,37.13,37.27,37.13,37.15,66378.0,35.2667,35.3997,35.2667,35.2857,66378.0
2024-09-24 14:35:00,37.13,37.16,37.09,37.1,11858.0,35.2667,35.2952,35.2287,35.2382,11858.0
2024-09-24 14:40:00,37.1,37.14,37.1,37.13,6000.0,35.2382,35.2762,35.2382,35.2667,6000.0
2024-09-24 14:45:00,37.12,37.17,37.12,37.16,11742.0,35.2572,35.3047,35.2572,35.2952,11742.0
2024-09-24 14:50:00,37.17,37.17,37.1,37.1,7514.0,35.3047,35.3047,35.2382,35.2382,7514.0
2024-09-24 14:55:00,37.1,37.15,37.09,37.13,5308.0,35.2382,35.2857,35.2287,35.2667,5308.0
2024-09-24 15:00:00,37.13,37.14,37.11,37.12,9104.0,35.2667,35.2762,35.2477,35.2572,9104.0
2024-09-24 15:05:00,37.11,37.12,37.09,37.09,8600.0,35.2477,35.2572,35.2287,35.2287,8600.0
2024-09-24 15:10:00,37.1,37.13,37.09,37.11,16934.0,35.2382,35.2667,35.2287,35.2477,16934.0
2024-09-24 15:15:00,37.12,37.14,37.09,37.12,27804.0,35.2572,35.2762,35.2287,35.2572,27804.0
2024-09-24 15:20:00,37.11,37.13,37.08,37.1,9731.0,35.2477,35.2667,35.2192,35.2382,9731.0
2024-09-24 15:25:00,37.1,37.11,37.09,37.11,8204.0,35.2382,35.2477,35.2287,35.2477,8204.0
2024-09-24 15:30:00,37.11,37.13,37.11,37.11,7686.0,35.2477,35.2667,35.2477,35.2477,7686.0
2024-09-24 15:35:00,37.13,37.13,37.07,37.08,6000.0,35.2667,35.2667,35.2097,35.2192,6000.0
2024-09-24 15:40:00,37.07,37.08,37.03,37.08,45754.0,35.2097,35.2192,35.1718,35.2192,45754.0
2024-09-24 15:45:00,37.08,37.08,37.03,37.05,26952.0,35.2192,35.2192,35.1718,35.1907,26952.0
2024-09-24 15:50:00,37.05,37.13,37.03,37.12,125983.0,35.1907,35.2667,35.1718,35.2572,125983.0
2024-09-24 15:55:00,37.12,37.14,37.03,37.04,198989.0,35.2572,35.2762,35.1718,35.1812,198989.0
2024-09-25 09:30:00,36.62,36.62,36.43,36.45,145369.0,35.2885,35.2885,35.1054,35.1247,145369.0
2024-09-25 09:35:00,36.45,36.46,36.38,36.44,97744.0,35.1247,35.1343,35.0572,35.115,97744.0
2024-09-25 09:40:00,36.45,36.6,36.44,36.49,141625.0,35.1247,35.2692,35.115,35.1632,141625.0
2024-09-25 09:45:00,36.48,36.49,36.4,36.44,125679.0,35.1536,35.1632,35.0765,35.115,125679.0
2024-09-25 09:50:00,36.43,36.49,36.38,36.39,69925.0,35.1054,35.1632,35.0572,35.0669,69925.0
2024-09-25 09:55:00,36.4,36.41,36.28,36.29,125818.0,35.0765,35.0861,34.9609,34.9705,125818.0
2024-09-25 10:00:00,36.27,36.31,36.25,36.29,137423.0,34.9512,34.9898,34.9319,34.9705,137423.0
2024-09-25 10:05:00,36.29,36.31,36.22,36.25,68468.0,34.9705,34.9898,34.903,34.9319,68468.0
2024-09-25 10:10:00,36.24,36.25,36.18,36.18,103522.0,34.9223,34.9319,34.8645,34.8645,103522.0
2024-09-25 10:15:00,36.18,36.21,36.15,36.16,76450.0,34.8645,34.8934,34.8356,34.8452,76450.0
2024-09-25 10:20:00,36.16,36.26,36.16,36.2,60216.0,34.8452,34.9416,34.8452,34.8838,60216.0
2024-09-25 10:25:00,36.22,36.32,36.22,36.3,65138.0,34.903,34.9994,34.903,34.9801,65138.0
2024-09-25 10:30:00,36.32,36.37,36.27,36.27,33461.0,34.9994,35.0476,34.9512,34.9512,33461.0
2024-09-25 10:35:00,36.28,36.29,36.24,36.26,18263.0,34.9609,34.9705,34.9223,34.9416,18263.0
2024-09-25 10:40:00,36.25,36.33,36.25,36.29,23399.0,34.9319,35.009,34.9319,34.9705,23399.0
2024-09-25 10:45:00,36.29,36.38,36.28,36.36,23093.0,34.9705,35.0572,34.9609,35.0379,23093.0
2024-09-25 10:50:00,36.39,36.39,36.27,36.31,25855.0,35.0669,35.0669,34.9512,34.9898,25855.0
2024-09-25 10:55:00,36.32,36.32,36.28,36.3,20488.0,34.9994,34.9994,34.9609,34.9801,20488.0
2024-09-25 11:00:00,36.3,36.34,36.27,36.3,22211.0,34.9801,35.0187,34.9512,34.9801,22211.0
2024-09-25 11:05:00,36.31,36.34,36.25,36.26,20156.0,34.9898,35.0187,34.9319,34.9416,20156.0
2024-09-25 11:10:00,36.26,36.35,36.26,36.33,30924.0,34.9416,35.0283,34.9416,35.009,30924.0
2024-09-25 11:15:00,36.34,36.4,36.3,36.3,28738.0,35.0187,35.0765,34.9801,34.9801,28738.0
2024-09-25 11:20:00,36.32,36.35,36.31,36.35,19593.0,34.9994,35.0283,34.9898,35.0283,19593.0
2024-09-25 11:25:00,36.37,36.4,36.34,36.4,49282.0,35.0476,35.0765,35.0187,35.0765,49282.0
2024-09-25 11:30:00,36.41,36.42,36.37,36.38,26410.0,35.0861,35.0958,35.0476,35.0572,26410.0
2024-09-25 11:35:00,36.37,36.37,36.27,36.3,25307.0,35.0476,35.0476,34.9512,34.9801,25307.0
2024-09-25 11:40:00,36.28,36.37,36.27,36.34,9560.0,34.9609,35.0476,34.9512,35.0187,9560.0
2024-09-25 11:45:00,36.34,36.4,36.34,36.37,19743.0,35.0187,35.0765,35.0187,35.0476,19743.0
2024-09-25 11:50:00,36.38,36.47,36.38,36.44,144658.0,35.0572,35.1439,35.0572,35.115,144658.0
2024-09-25 11:55:00,36.43,36.47,36.38,36.39,39634.0,35.1054,35.1439,35.0572,35.0669,39634.0
2024-09-25 12:00:00,36.39,36.44,36.39,36.42,30071.0,35.0669,35.115,35.0669,35.0958,30071.0
2024-09-25 12:05:00,36.43,36.51,36.42,36.44,51828.0,35.1054,35.1825,35.0958,35.115,51828.0
2024-09-25 12:10:00,36.43,36.45,36.4,36.41,12151.0,35.1054,35.1247,35.0765,35.0861,12151.0
2024-09-25 12:15:00,36.42,36.44,36.41,36.42,8617.0,35.0958,35.115,35.0861,35.0958,8617.0
2024-09-25 12:20:00,36.4,36.41,36.37,36.37,28542.0,35.0765,35.0861,35.0476,35.0476,28542.0
2024-09-25 12:25:00,36.37,36.38,36.35,36.38,23390.0,35.0476,35.0572,35.0283,35.0572,23390.0
2024-09-25 12:30:00,36.38,36.44,36.37,36.38,42308.0,35.0572,35.115,35.0476,35.0572,42308.0
2024-09-25 12:35:00,36.4,36.41,36.36,36.39,52764.0,35.0765,35.0861,35.0379,35.0669,52764.0
2024-09-25 12:40:00,36.37,36.43,36.37,36.42,17892.0,35.0476,35.1054,35.0476,35.0958,17892.0
2024-09-25 12:45:00,36.43,36.49,36.41,36.49,35925.0,35.1054,35.1632,35.0861,35.1632,35925.0
2024-09-25 12:50:00,36.48,36.48,36.41,36.41,42873.0,35.1536,35.1536,35.0861,35.0861,42873.0
2024-09-25 12:55:00,36.43,36.5,36.42,36.48,77185.0,35.1054,35.1729,35.0958,35.1536,77185.0
2024-09-25 13:00:00,36.49,36.63,36.48,36.52,239570.0,35.1632,35.2981,35.1536,35.1921,239570.0
2024-09-25 13:05:00,36.53,36.54,36.45,36.5,41124.0,35.2018,35.2114,35.1247,35.1729,41124.0
2024-09-25 13:10:00,36.5,36.55,36.5,36.54,21073.0,35.1729,35.221,35.1729,35.2114,21073.0
2024-09-25 13:15:00,36.54,36.55,36.49,36.5,10274.0,35.2114,35.221,35.1632,35.1729,10274.0
2024-09-25 13:20:00,36.5,36.51,36.47,36.51,7366.0,35.1729,35.1825,35.1439,35.1825,7366.0
2024-09-25 13:25:00,36.48,36.48,36.46,36.46,4700.0,35.1536,35.1536,35.1343,35.1343,4700.0
2024-09-25 13:30:00,36.47,36.51,36.44,36.51,9167.0,35.1439,35.1825,35.115,35.1825,9167.0
2024-09-25 13:35:00,36.53,36.6,36.48,36.5,70427.0,35.2018,35.2692,35.1536,35.1729,70427.0
2024-09-25 13:40:00,36.5,36.56,36.5,36.54,30102.0,35.1729,35.2307,35.1729,35.2114,30102.0
2024-09-25 13:45:00,36.56,36.62,36.56,36.59,10508.0,35.2307,35.2885,35.2307,35.2596,10508.0
2024-09-25 13:50:00,36.58,36.58,36.46,36.46,27192.0,35.2499,35.2499,35.1343,35.1343,27192.0
2024-09-25 13:55:00,36.45,36.46,36.4,36.4,21589.0,35.1247,35.1343,35.0765,35.0765,21589.0
2024-09-25 14:00:00,36.4,36.45,36.38,36.43,46300.0,35.0765,35.1247,35.0572,35.1054,46300.0
2024-09-25 14:05:00,36.45,36.5,36.42,36.48,3600.0,35.1247,35.1729,35.0958,35.1536,3600.0
2024-09-25 14:10:00,36.48,36.56,36.48,36.56,22528.0,35.1536,35.2307,35.1536,35.2307,22528.0
2024-09-25 14:15:00,36.55,36.6,36.49,36.5,98904.0,35.221,35.2692,35.1632,35.1729,98904.0
2024-09-25 14:20:00,36.5,36.51,36.48,36.48,9350.0,35.1729,35.1825,35.1536,35.1536,9350.0
2024-09-25 14:25:00,36.48,36.48,36.42,36.42,5700.0,35.1536,35.1536,35.0958,35.0958,5700.0
2024-09-25 14:30:00,36.44,36.46,36.43,36.45,6932.0,35.115,35.1343,35.1054,35.1247,6932.0
2024-09-25 14:35:00,36.44,36.45,36.42,36.45,10695.0,35.115,35.1247,35.0958,35.1247,10695.0
2024-09-25 14:40:00,36.45,36.45,36.43,36.44,4600.0,35.1247,35.1247,35.1054,35.115,4600.0
2024-09-25 14:45:00,36.44,36.44,36.41,36.42,28601.0,35.115,35.115,35.0861,35.0958,28601.0
2024-09-25 14:50:00,36.41,36.45,36.41,36.42,2950.0,35.0861,35.1247,35.0861,35.0958,2950.0
2024-09-25 14:55:00,36.43,36.5,36.43,36.44,23215.0,35.1054,35.1729,35.1054,35.115,23215.0
2024-09-25 15:00:00,36.45,36.45,36.42,36.42,7967.0,35.1247,35.1247,35.0958,35.0958,7967.0
2024-09-25 15:05:00,36.42,36.46,36.41,36.46,6121.0,35.0958,35.1343,35.0861,35.1343,6121.0
2024-09-25 15:10:00,36.45,36.5,36.44,36.48,10064.0,35.1247,35.1729,35.115,35.1536,10064.0
2024-09-25 15:15:00,36.48,36.5,36.47,36.48,17400.0,35.1536,35.1729,35.1439,35.1536,17400.0
2024-09-25 15:20:00,36.49,36.49,36.47,36.48,64931.0,35.1632,35.1632,35.1439,35.1536,64931.0
2024-09-25 15:25:00,36.48,36.48,36.47,36.47,5425.0,35.1536,35.1536,35.1439,35.1439,5425.0
2024-09-25 15:30:00,36.49,36.49,36.47,36.48,11498.0,35.1632,35.1632,35.1439,35.1536,11498.0
2024-09-25 15:35:00,36.48,36.5,36.46,36.49,22628.0,35.1536,35.1729,35.1343,35.1632,22628.0
2024-09-25 15:40:00,36.49,36.5,36.48,36.48,23571.0,35.1632,35.1729,35.1536,35.1536,23571.0
2024-09-25 15:45:00,36.48,36.5,36.45,36.45,16127.0,35.1536,35.1729,35.1247,35.1247,16127.0
2024-09-25 15:50:00,36.45,36.48,36.41,36.43,131083.0,35.1247,35.1536,35.0861,35.1054,131083.0
2024-09-25 15:55:00,36.44,36.47,36.41,36.43,102461.0,35.115,35.1439,35.0861,35.1054,102461.0
2024-09-26 09:30:00,35.32,35.53,35.28,35.53,514095.0,34.0358,34.2381,33.9972,34.2381,514095.0
2024-09-26 09:35:00,35.52,35.62,35.47,35.54,117332.0,34.2285,34.3249,34.1803,34.2478,117332.0
2024-09-26 09:40:00,35.54,35.62,35.54,35.57,89508.0,34.2478,34.3249,34.2478,34.2767,89508.0
2024-09-26 09:45:00,35.59,35.68,35.53,35.61,178385.0,34.2959,34.3827,34.2381,34.3152,178385.0
2024-09-26 09:50:00,35.62,35.67,35.58,35.63,70549.0,34.3249,34.373,34.2863,34.3345,70549.0
2024-09-26 09:55:00,35.63,35.67,35.58,35.6,86831.0,34.3345,34.373,34.2863,34.3056,86831.0
2024-09-26 10:00:00,35.6,35.66,35.58,35.65,74381.0,34.3056,34.3634,34.2863,34.3538,74381.0
2024-09-26 10:05:00,35.67,35.76,35.66,35.69,141990.0,34.373,34.4598,34.3634,34.3923,141990.0
2024-09-26 10:10:00,35.68,35.71,35.64,35.7,23369.0,34.3827,34.4116,34.3441,34.4019,23369.0
2024-09-26 10:15:00,35.71,35.75,35.67,35.7,44421.0,34.4116,34.4501,34.373,34.4019,44421.0
2024-09-26 10:20:00,35.7,35.79,35.69,35.77,38274.0,34.4019,34.4887,34.3923,34.4694,38274.0
2024-09-26 10:25:00,35.78,35.92,35.78,35.9,105872.0,34.479,34.6139,34.479,34.5947,105872.0
2024-09-26 10:30:00,35.89,36.03,35.87,35.97,144068.0,34.585,34.7199,34.5658,34.6621,144068.0
2024-09-26 10:35:00,35.96,36.0,35.83,35.84,57067.0,34.6525,34.691,34.5272,34.5369,57067.0
2024-09-26 10:40:00,35.83,35.98,35.83,35.97,50782.0,34.5272,34.6718,34.5272,34.6621,50782.0
2024-09-26 10:45:00,35.97,36.11,35.88,36.04,76212.0,34.6621,34.797,34.5754,34.7296,76212.0
2024-09-26 10:50:00,36.03,36.23,36.0,36.2,86301.0,34.7199,34.9127,34.691,34.8838,86301.0
2024-09-26 10:55:00,36.2,36.39,36.2,36.37,229852.0,34.8838,35.0669,34.8838,35.0476,229852.0
2024-09-26 11:00:00,36.39,36.46,36.22,36.22,110228.0,35.0669,35.1343,34.903,34.903,110228.0
2024-09-26 11:05:00,36.23,36.23,36.09,36.13,104112.0,34.9127,34.9127,34.7778,34.8163,104112.0
2024-09-26 11:10:00,36.13,36.26,36.13,36.2,128591.0,34.8163,34.9416,34.8163,34.8838,128591.0
2024-09-26 11:15:00,36.2,36.26,36.14,36.26,39548.0,34.8838,34.9416,34.8259,34.9416,39548.0
2024-09-26 11:20:00,36.3,36.33,36.2,36.29,19137.0,34.9801,35.009,34.8838,34.9705,19137.0
2024-09-26 11:25:00,36.28,36.32,36.23,36.23,31583.0,34.9609,34.9994,34.9127,34.9127,31583.0
2024-09-26 11:30:00,36.25,36.32,36.22,36.3,12579.0,34.9319,34.9994,34.903,34.9801,12579.0
2024-09-26 11:35:00,36.29,36.3,36.22,36.23,12688.0,34.9705,34.9801,34.903,34.9127,12688.0
2024-09-26 11:40:00,36.22,36.24,36.14,36.15,17962.0,34.903,34.9223,34.8259,34.8356,17962.0
2024-09-26 11:45:00,36.13,36.17,36.08,36.16,15276.0,34.8163,34.8549,34.7681,34.8452,15276.0
2024-09-26 11:50:00,36.15,36.15,36.05,36.06,17642.0,34.8356,34.8356,34.7392,34.7489,17642.0
2024-09-26 11:55:00,36.06,36.07,35.98,35.99,52115.0,34.7489,34.7585,34.6718,34.6814,52115.0
2024-09-26 12:00:00,36.0,36.17,36.0,36.15,49187.0,34.691,34.8549,34.691,34.8356,49187.0
2024-09-26 12:05:00,36.16,36.16,36.06,36.11,40180.0,34.8452,34.8452,34.7489,34.797,40180.0
2024-09-26 12:10:00,36.11,36.19,36.1,36.18,18908.0,34.797,34.8741,34.7874,34.8645,18908.0
2024-09-26 12:15:00,36.15,36.17,36.12,36.16,36615.0,34.8356,34.8549,34.8067,34.8452,36615.0
2024-09-26 12:20:00,36.17,36.26,36.15,36.2,25582.0,34.8549,34.9416,34.8356,34.8838,25582.0
2024-09-26 12:25:00,36.2,36.22,36.14,36.22,11000.0,34.8838,34.903,34.8259,34.903,11000.0
2024-09-26 12:30:00,36.22,36.25,36.19,36.23,12499.0,34.903,34.9319,34.8741,34.9127,12499.0
2024-09-26 12:35:00,36.26,36.26,36.2,36.2,7513.0,34.9416,34.9416,34.8838,34.8838,7513.0
2024-09-26 12:40:00,36.2,36.31,36.2,36.21,19176.0,34.8838,34.9898,34.8838,34.8934,19176.0
2024-09-26 12:45:00,36.2,36.22,36.18,36.21,10621.0,34.8838,34.903,34.8645,34.8934,10621.0
2024-09-26 12:50:00,36.23,36.23,36.19,36.22,7221.0,34.9127,34.9127,34.8741,34.903,7221.0
2024-09-26 12:55:00,36.23,36.26,36.22,36.23,10694.0,34.9127,34.9416,34.903,34.9127,10694.0
2024-09-26 13:00:00,36.24,36.27,36.22,36.22,16276.0,34.9223,34.9512,34.903,34.903,16276.0
2024-09-26 13:05:00,36.21,36.29,36.2,36.28,22424.0,34.8934,34.9705,34.8838,34.9609,22424.0
2024-09-26 13:10:00,36.28,36.29,36.2,36.27,14341.0,34.9609,34.9705,34.8838,34.9512,14341.0
2024-09-26 13:15:00,36.27,36.45,36.27,36.42,121134.0,34.9512,35.1247,34.9512,35.0958,121134.0
2024-09-26 13:20:00,36.42,36.42,36.34,36.38,42783.0,35.0958,35.0958,35.0187,35.0572,42783.0
2024-09-26 13:25:00,36.38,36.38,36.24,36.24,20421.0,35.0572,35.0572,34.9223,34.9223,20421.0
2024-09-26 13:30:00,36.24,36.24,36.17,36.19,34022.0,34.9223,34.9223,34.8549,34.8741,34022.0
2024-09-26 13:35:00,36.22,36.22,36.18,36.2,15258.0,34.903,34.903,34.8645,34.8838,15258.0
2024-09-26 13:40:00,36.19,36.19,36.13,36.14,35656.0,34.8741,34.8741,34.8163,34.8259,35656.0
2024-09-26 13:45:00,36.13,36.16,36.12,36.12,13655.0,34.8163,34.8452,34.8067,34.8067,13655.0
2024-09-26 13:50:00,36.13,36.15,36.1,36.11,23951.0,34.8163,34.8356,34.7874,34.797,23951.0
2024-09-26 13:55:00,36.11,36.16,36.09,36.16,13290.0,34.797,34.8452,34.7778,34.8452,13290.0
2024-09-26 14:00:00,36.15,36.15,36.11,36.12,5100.0,34.8356,34.8356,34.797,34.8067,5100.0
2024-09-26 14:05:00,36.12,36.12,36.08,36.08,15006.0,34.8067,34.8067,34.7681,34.7681,15006.0
2024-09-26 14:10:00,36.09,36.09,35.98,35.99,48731.0,34.7778,34.7778,34.6718,34.6814,48731.0
2024-09-26 14:15:00,35.98,35.99,35.9,35.98,65910.0,34.6718,34.6814,34.5947,34.6718,65910.0
2024-09-26 14:20:00,35.98,35.99,35.93,35.93,29657.0,34.6718,34.6814,34.6236,34.6236,29657.0
2024-09-26 14:25:00,35.92,35.94,35.89,35.89,9502.0,34.6139,34.6332,34.585,34.585,9502.0
2024-09-26 14:30:00,35.9,35.97,35.89,35.96,18740.0,34.5947,34.6621,34.585,34.6525,18740.0
2024-09-26 14:35:00,35.96,35.99,35.92,35.93,10210.0,34.6525,34.6814,34.6139,34.6236,10210.0
2024-09-26 14:40:00,35.94,35.98,35.93,35.97,27400.0,34.6332,34.6718,34.6236,34.6621,27400.0
2024-09-26 14:45:00,35.98,35.99,35.95,35.98,3300.0,34.6718,34.6814,34.6429,34.6718,3300.0
2024-09-26 14:50:00,35.97,35.97,35.92,35.92,14699.0,34.6621,34.6621,34.6139,34.6139,14699.0
2024-09-26 14:55:00,35.91,35.93,35.88,35.93,22243.0,34.6043,34.6236,34.5754,34.6236,22243.0
2024-09-26 15:00:00,35.94,35.98,35.92,35.94,32577.0,34.6332,34.6718,34.6139,34.6332,32577.0
2024-09-26 15:05:00,35.93,35.95,35.91,35.93,25279.0,34.6236,34.6429,34.6043,34.6236,25279.0
2024-09-26 15:10:00,35.92,35.93,35.84,35.87,50047.0,34.6139,34.6236,34.5369,34.5658,50047.0
2024-09-26 15:15:00,35.87,35.91,35.87,35.87,17183.0,34.5658,34.6043,34.5658,34.5658,17183.0
2024-09-26 15:20:00,35.86,35.87,35.85,35.85,4300.0,34.5561,34.5658,34.5465,34.5465,4300.0
2024-09-26 15:25:00,35.84,35.93,35.84,35.9,61261.0,34.5369,34.6236,34.5369,34.5947,61261.0
2024-09-26 15:30:00,35.89,35.92,35.86,35.88,33551.0,34.585,34.6139,34.5561,34.5754,33551.0
2024-09-26 15:35:00,35.86,35.91,35.85,35.9,19292.0,34.5561,34.6043,34.5465,34.5947,19292.0
2024-09-26 15:40:00,35.88,35.91,35.88,35.91,20580.0,34.5754,34.6043,34.5754,34.6043,20580.0
2024-09-26 15:45:00,35.9,35.9,35.86,35.87,18513.0,34.5947,34.5947,34.5561,34.5658,18513.0
2024-09-26 15:50:00,35.87,35.97,35.87,35.93,51666.0,34.5658,34.6621,34.5658,34.6236,51666.0
2024-09-26 15:55:00,35.93,35.98,35.87,35.93,139421.0,34.6236,34.6718,34.5658,34.6236,139421.0
2024-09-27 09:30:00,35.8,35.93,35.79,35.85,350100.0,34.4983,34.6236,34.4887,34.5465,350100.0
2024-09-27 09:35:00,35.86,36.03,35.86,35.96,119894.0,34.5561,34.7199,34.5561,34.6525,119894.0
2024-09-27 09:40:00,35.98,36.01,35.92,35.99,170931.0,34.6718,34.7007,34.6139,34.6814,170931.0
2024-09-27 09:45:00,35.98,35.98,35.86,35.87,64634.0,34.6718,34.6718,34.5561,34.5658,64634.0
2024-09-27 09:50:00,35.88,35.95,35.88,35.95,57981.0,34.5754,34.6429,34.5754,34.6429,57981.0
2024-09-27 09:55:00,35.95,36.03,35.93,35.98,113359.0,34.6429,34.7199,34.6236,34.6718,113359.0
2024-09-27 10:00:00,35.98,36.02,35.82,35.93,245067.0,34.6718,34.7103,34.5176,34.6236,245067.0
2024-09-27 10:05:00,35.95,36.02,35.92,35.97,140832.0,34.6429,34.7103,34.6139,34.6621,140832.0
2024-09-27 10:10:00,35.97,36.11,35.96,36.0,88838.0,34.6621,34.797,34.6525,34.691,88838.0
2024-09-27 10:15:00,36.01,36.13,36.01,36.13,63110.0,34.7007,34.8163,34.7007,34.8163,63110.0
2024-09-27 10:20:00,36.13,36.13,36.0,36.04,44517.0,34.8163,34.8163,34.691,34.7296,44517.0
2024-09-27 10:25:00,36.03,36.04,35.94,36.04,111432.0,34.7199,34.7296,34.6332,34.7296,111432.0
2024-09-27 10:30:00,36.04,36.15,36.03,36.15,64460.0,34.7296,34.8356,34.7199,34.8356,64460.0
2024-09-27 10:35:00,36.15,36.18,36.01,36.02,37082.0,34.8356,34.8645,34.7007,34.7103,37082.0
2024-09-27 10:40:00,36.03,36.04,35.98,36.03,57464.0,34.7199,34.7296,34.6718,34.7199,57464.0
2024-09-27 10:45:00,36.03,36.09,35.98,36.09,45296.0,34.7199,34.7778,34.6718,34.7778,45296.0
2024-09-27 10:50:00,36.06,36.1,36.02,36.02,35639.0,34.7489,34.7874,34.7103,34.7103,35639.0
2024-09-27 10:55:00,36.02,36.06,36.01,36.05,22717.0,34.7103,34.7489,34.7007,34.7392,22717.0
2024-09-27 11:00:00,36.06,36.11,36.06,36.1,36985.0,34.7489,34.797,34.7489,34.7874,36985.0
2024-09-27 11:05:00,36.09,36.17,36.09,36.14,17360.0,34.7778,34.8549,34.7778,34.8259,17360.0
2024-09-27 11:10:00,36.14,36.22,36.13,36.18,44108.0,34.8259,34.903,34.8163,34.8645,44108.0
2024-09-27 11:15:00,36.19,36.26,36.18,36.25,96593.0,34.8741,34.9416,34.8645,34.9319,96593.0
2024-09-27 11:20:00,36.24,36.26,36.19,36.25,23000.0,34.9223,34.9416,34.8741,34.9319,23000.0
2024-09-27 11:25:00,36.25,36.26,36.16,36.19,58163.0,34.9319,34.9416,34.8452,34.8741,58163.0
2024-09-27 11:30:00,36.21,36.28,36.21,36.26,70743.0,34.8934,34.9609,34.8934,34.9416,70743.0
2024-09-27 11:35:00,36.25,36.27,36.21,36.22,11027.0,34.9319,34.9512,34.8934,34.903,11027.0
2024-09-27 11:40:00,36.22,36.25,36.14,36.15,25913.0,34.903,34.9319,34.8259,34.8356,25913.0
2024-09-27 11:45:00,36.15,36.25,36.15,36.25,33813.0,34.8356,34.9319,34.8356,34.9319,33813.0
2024-09-27 11:50:00,36.26,36.31,36.26,36.26,94873.0,34.9416,34.9898,34.9416,34.9416,94873.0
2024-09-27 11:55:00,36.25,36.3,36.25,36.3,19314.0,34.9319,34.9801,34.9319,34.9801,19314.0
2024-09-27 12:00:00,36.3,36.32,36.26,36.27,25978.0,34.9801,34.9994,34.9416,34.9512,25978.0
2024-09-27 12:05:00,36.27,36.33,36.24,36.31,26914.0,34.9512,35.009,34.9223,34.9898,26914.0
2024-09-27 12:10:00,36.34,36.39,36.31,36.37,39777.0,35.0187,35.0669,34.9898,35.0476,39777.0
2024-09-27 12:15:00,36.36,36.37,36.28,36.32,32121.0,35.0379,35.0476,34.9609,34.9994,32121.0
2024-09-27 12:20:00,36.32,36.34,36.31,36.31,10750.0,34.9994,35.0187,34.9898,34.9898,10750.0
2024-09-27 12:25:00,36.31,36.32,36.22,36.24,65528.0,34.9898,34.9994,34.903,34.9223,65528.0
2024-09-27 12:30:00,36.25,36.26,36.2,36.24,61928.0,34.9319,34.9416,34.8838,34.9223,61928.0
2024-09-27 12:35:00,36.23,36.25,36.2,36.23,5990.0,34.9127,34.9319,34.8838,34.9127,5990.0
2024-09-27 12:40:00,36.23,36.25,36.22,36.22,3585.0,34.9127,34.9319,34.903,34.903,3585.0
2024-09-27 12:45:00,36.23,36.25,36.22,36.23,8000.0,34.9127,34.9319,34.903,34.9127,8000.0
2024-09-27 12:50:00,36.22,36.25,36.22,36.23,16311.0,34.903,34.9319,34.903,34.9127,16311.0
2024-09-27 12:55:00,36.24,36.24,36.19,36.21,9977.0,34.9223,34.9223,34.8741,34.8934,9977.0
2024-09-27 13:00:00,36.19,36.2,36.13,36.13,55804.0,34.8741,34.8838,34.8163,34.8163,55804.0
2024-09-27 13:05:00,36.15,36.25,36.14,36.25,82185.0,34.8356,34.9319,34.8259,34.9319,82185.0
2024-09-27 13:10:00,36.24,36.26,36.21,36.23,7881.0,34.9223,34.9416,34.8934,34.9127,7881.0
2024-09-27 13:15:00,36.24,36.29,36.23,36.29,39133.0,34.9223,34.9705,34.9127,34.9705,39133.0
2024-09-27 13:20:00,36.29,36.31,36.25,36.25,27046.0,34.9705,34.9898,34.9319,34.9319,27046.0
2024-09-27 13:25:00,36.27,36.31,36.26,36.31,56485.0,34.9512,34.9898,34.9416,34.9898,56485.0
2024-09-27 13:30:00,36.32,36.33,36.29,36.31,21953.0,34.9994,35.009,34.9705,34.9898,21953.0
2024-09-27 13:35:00,36.29,36.36,36.29,36.36,39406.0,34.9705,35.0379,34.9705,35.0379,39406.0
2024-09-27 13:40:00,36.35,36.35,36.28,36.28,21910.0,35.0283,35.0283,34.9609,34.9609,21910.0
2024-09-27 13:45:00,36.27,36.29,36.26,36.28,26436.0,34.9512,34.9705,34.9416,34.9609,26436.0
2024-09-27 13:50:00,36.29,36.29,36.19,36.19,23845.0,34.9705,34.9705,34.8741,34.8741,23845.0
2024-09-27 13:55:00,36.19,36.21,36.14,36.14,54651.0,34.8741,34.8934,34.8259,34.8259,54651.0
2024-09-27 14:00:00,36.15,36.21,36.1,36.2,65469.0,34.8356,34.8934,34.7874,34.8838,65469.0
2024-09-27 14:05:00,36.22,36.25,36.19,36.22,15729.0,34.903,34.9319,34.8741,34.903,15729.0
2024-09-27 14:10:00,36.24,36.25,36.22,36.25,11519.0,34.9223,34.9319,34.903,34.9319,11519.0
2024-09-27 14:15:00,36.25,36.3,36.23,36.3,35873.0,34.9319,34.9801,34.9127,34.9801,35873.0
2024-09-27 14:20:00,36.27,36.27,36.25,36.27,53773.0,34.9512,34.9512,34.9319,34.9512,53773.0
2024-09-27 14:25:00,36.26,36.43,36.26,36.42,121981.0,34.9416,35.1054,34.9416,35.0958,121981.0
2024-09-27 14:30:00,36.42,36.52,36.4,36.43,191938.0,35.0958,35.1921,35.0765,35.1054,191938.0
2024-09-27 14:35:00,36.44,36.5,36.41,36.43,37967.0,35.115,35.1729,35.0861,35.1054,37967.0
2024-09-27 14:40:00,36.45,36.45,36.37,36.38,8799.0,35.1247,35.1247,35.0476,35.0572,8799.0
2024-09-27 14:45:00,36.37,36.37,36.3,36.31,57781.0,35.0476,35.0476,34.9801,34.9898,57781.0
2024-09-27 14:50:00,36.32,36.33,36.28,36.29,9720.0,34.9994,35.009,34.9609,34.9705,9720.0
2024-09-27 14:55:00,36.3,36.3,36.21,36.26,23245.0,34.9801,34.9801,34.8934,34.9416,23245.0
2024-09-27 15:00:00,36.27,36.31,36.26,36.26,24913.0,34.9512,34.9898,34.9416,34.9416,24913.0
2024-09-27 15:05:00,36.26,36.3,36.24,36.28,18917.0,34.9416,34.9801,34.9223,34.9609,18917.0
2024-09-27 15:10:00,36.28,36.32,36.26,36.29,9084.0,34.9609,34.9994,34.9416,34.9705,9084.0
2024-09-27 15:15:00,36.29,36.29,36.25,36.28,24644.0,34.9705,34.9705,34.9319,34.9609,24644.0
2024-09-27 15:20:00,36.27,36.32,36.27,36.31,36280.0,34.9512,34.9994,34.9512,34.9898,36280.0
2024-09-27 15:25:00,36.31,36.36,36.28,36.3,30050.0,34.9898,35.0379,34.9609,34.9801,30050.0
2024-09-27 15:30:00,36.29,36.33,36.29,36.31,21436.0,34.9705,35.009,34.9705,34.9898,21436.0
2024-09-27 15:35:00,36.3,36.33,36.3,36.31,6941.0,34.9801,35.009,34.9801,34.9898,6941.0
2024-09-27 15:40:00,36.34,36.36,36.33,36.34,20239.0,35.0187,35.0379,35.009,35.0187,20239.0
2024-09-27 15:45:00,36.34,36.37,36.33,36.37,47289.0,35.0187,35.0476,35.009,35.0476,47289.0
2024-09-27 15:50:00,36.38,36.38,36.27,36.29,238850.0,35.0572,35.0572,34.9512,34.9705,238850.0
2024-09-27 15:55:00,36.29,36.37,36.26,36.36,122509.0,34.9705,35.0476,34.9416,35.0379,122509.0
2024-09-30 09:30:00,36.51,36.54,36.31,36.33,535787.0,35.1825,35.2114,34.9898,35.009,535787.0
2024-09-30 09:35:00,36.34,36.35,36.21,36.27,208690.0,35.0187,35.0283,34.8934,34.9512,208690.0
2024-09-30 09:40:00,36.27,36.33,36.26,36.29,98725.0,34.9512,35.009,34.9416,34.9705,98725.0
2024-09-30 09:45:00,36.25,36.31,36.21,36.25,188623.0,34.9319,34.9898,34.8934,34.9319,188623.0
2024-09-30 09:50:00,36.24,36.31,36.21,36.31,64379.0,34.9223,34.9898,34.8934,34.9898,64379.0
2024-09-30 09:55:00,36.31,36.43,36.29,36.43,116127.0,34.9898,35.1054,34.9705,35.1054,116127.0
2024-09-30 10:00:00,36.42,36.45,36.37,36.45,53621.0,35.0958,35.1247,35.0476,35.1247,53621.0
2024-09-30 10:05:00,36.48,36.56,36.41,36.47,64041.0,35.1536,35.2307,35.0861,35.1439,64041.0
2024-09-30 10:10:00,36.48,36.54,36.44,36.54,24528.0,35.1536,35.2114,35.115,35.2114,24528.0
2024-09-30 10:15:00,36.54,36.61,36.51,36.57,121926.0,35.2114,35.2789,35.1825,35.2403,121926.0
2024-09-30 10:20:00,36.58,36.63,36.53,36.63,45456.0,35.2499,35.2981,35.2018,35.2981,45456.0
2024-09-30 10:25:00,36.64,36.68,36.48,36.48,30185.0,35.3078,35.3463,35.1536,35.1536,30185.0
2024-09-30 10:30:00,36.47,36.52,36.4,36.43,45878.0,35.1439,35.1921,35.0765,35.1054,45878.0
2024-09-30 10:35:00,36.43,36.55,36.4,36.46,36540.0,35.1054,35.221,35.0765,35.1343,36540.0
2024-09-30 10:40:00,36.45,36.54,36.44,36.54,19900.0,35.1247,35.2114,35.115,35.2114,19900.0
2024-09-30 10:45:00,36.52,36.56,36.49,36.49,12936.0,35.1921,35.2307,35.1632,35.1632,12936.0
2024-09-30 10:50:00,36.51,36.53,36.48,36.5,10014.0,35.1825,35.2018,35.1536,35.1729,10014.0
2024-09-30 10:55:00,36.51,36.52,36.49,36.5,9300.0,35.1825,35.1921,35.1632,35.1729,9300.0
2024-09-30 11:00:00,36.52,36.52,36.42,36.42,72255.0,35.1921,35.1921,35.0958,35.0958,72255.0
2024-09-30 11:05:00,36.42,36.52,36.38,36.52,50534.0,35.0958,35.1921,35.0572,35.1921,50534.0
2024-09-30 11:10:00,36.52,36.53,36.41,36.42,15754.0,35.1921,35.2018,35.0861,35.0958,15754.0
2024-09-30 11:15:00,36.42,36.43,36.38,36.43,25076.0,35.0958,35.1054,35.0572,35.1054,25076.0
2024-09-30 11:20:00,36.41,36.42,36.37,36.41,5900.0,35.0861,35.0958,35.0476,35.0861,5900.0
2024-09-30 11:25:00,36.38,36.39,36.34,36.34,18826.0,35.0572,35.0669,35.0187,35.0187,18826.0
2024-09-30 11:30:00,36.34,36.42,36.3,36.4,24972.0,35.0187,35.0958,34.9801,35.0765,24972.0
2024-09-30 11:35:00,36.42,36.49,36.4,36.48,40525.0,35.0958,35.1632,35.0765,35.1536,40525.0
2024-09-30 11:40:00,36.48,36.55,36.41,36.43,20051.0,35.1536,35.221,35.0861,35.1054,20051.0
2024-09-30 11:45:00,36.43,36.43,36.35,36.36,35142.0,35.1054,35.1054,35.0283,35.0379,35142.0
2024-09-30 11:50:00,36.35,36.4,36.34,36.38,19280.0,35.0283,35.0765,35.0187,35.0572,19280.0
2024-09-30 11:55:00,36.38,36.41,36.37,36.41,51818.0,35.0572,35.0861,35.0476,35.0861,51818.0
2024-09-30 12:00:00,36.4,36.4,36.34,36.34,17523.0,35.0765,35.0765,35.0187,35.0187,17523.0
2024-09-30 12:05:00,36.35,36.35,36.27,36.32,56540.0,35.0283,35.0283,34.9512,34.9994,56540.0
2024-09-30 12:10:00,36.31,36.35,36.26,36.29,19637.0,34.9898,35.0283,34.9416,34.9705,19637.0
2024-09-30 12:15:00,36.28,36.28,36.25,36.28,52090.0,34.9609,34.9609,34.9319,34.9609,52090.0
2024-09-30 12:20:00,36.29,36.31,36.24,36.3,69736.0,34.9705,34.9898,34.9223,34.9801,69736.0
2024-09-30 12:25:00,36.3,36.3,36.28,36.3,27719.0,34.9801,34.9801,34.9609,34.9801,27719.0
2024-09-30 12:30:00,36.32,36.34,36.29,36.34,22842.0,34.9994,35.0187,34.9705,35.0187,22842.0
2024-09-30 12:35:00,36.34,36.36,36.31,36.35,2957.0,35.0187,35.0379,34.9898,35.0283,2957.0
2024-09-30 12:40:00,36.36,36.38,36.36,36.37,23916.0,35.0379,35.0572,35.0379,35.0476,23916.0
2024-09-30 12:45:00,36.38,36.39,36.34,36.34,4080.0,35.0572,35.0669,35.0187,35.0187,4080.0
2024-09-30 12:50:00,36.33,36.36,36.31,36.36,4600.0,35.009,35.0379,34.9898,35.0379,4600.0
2024-09-30 12:55:00,36.36,36.38,36.35,36.38,3500.0,35.0379,35.0572,35.0283,35.0572,3500.0
2024-09-30 13:00:00,36.4,36.43,36.37,36.42,14514.0,35.0765,35.1054,35.0476,35.0958,14514.0
2024-09-30 13:05:00,36.42,36.47,36.39,36.47,6049.0,35.0958,35.1439,35.0669,35.1439,6049.0
2024-09-30 13:10:00,36.48,36.53,36.44,36.5,237989.0,35.1536,35.2018,35.115,35.1729,237989.0
2024-09-30 13:15:00,36.52,36.53,36.45,36.48,15812.0,35.1921,35.2018,35.1247,35.1536,15812.0
2024-09-30 13:20:00,36.47,36.47,36.43,36.43,15733.0,35.1439,35.1439,35.1054,35.1054,15733.0
2024-09-30 13:25:00,36.44,36.51,36.41,36.51,28334.0,35.115,35.1825,35.0861,35.1825,28334.0
2024-09-30 13:30:00,36.52,36.52,36.47,36.5,63459.0,35.1921,35.1921,35.1439,35.1729,63459.0
2024-09-30 13:35:00,36.5,36.52,36.48,36.51,49190.0,35.1729,35.1921,35.1536,35.1825,49190.0
2024-09-30 13:40:00,36.52,36.53,36.5,36.51,30700.0,35.1921,35.2018,35.1729,35.1825,30700.0
2024-09-30 13:45:00,36.52,36.53,36.48,36.48,4199.0,35.1921,35.2018,35.1536,35.1536,4199.0
2024-09-30 13:50:00,36.48,36.5,36.44,36.45,30895.0,35.1536,35.1729,35.115,35.1247,30895.0
2024-09-30 13:55:00,36.44,36.49,36.38,36.39,239110.0,35.115,35.1632,35.0572,35.0669,239110.0
2024-09-30 14:00:00,36.41,36.44,36.39,36.42,23218.0,35.0861,35.115,35.0669,35.0958,23218.0
2024-09-30 14:05:00,36.43,36.51,36.43,36.45,34806.0,35.1054,35.1825,35.1054,35.1247,34806.0
2024-09-30 14:10:00,36.46,36.58,36.46,36.56,108568.0,35.1343,35.2499,35.1343,35.2307,108568.0
2024-09-30 14:15:00,36.59,36.74,36.59,36.74,270002.0,35.2596,35.4041,35.2596,35.4041,270002.0
2024-09-30 14:20:00,36.75,36.94,36.73,36.88,239542.0,35.4138,35.5969,35.3945,35.539,239542.0
2024-09-30 14:25:00,36.88,36.92,36.78,36.81,107533.0,35.539,35.5776,35.4427,35.4716,107533.0
2024-09-30 14:30:00,36.81,36.87,36.71,36.74,56976.0,35.4716,35.5294,35.3752,35.4041,56976.0
2024-09-30 14:35:00,36.74,36.74,36.59,36.61,38947.0,35.4041,35.4041,35.2596,35.2789,38947.0
2024-09-30 14:40:00,36.6,36.63,36.55,36.6,181532.0,35.2692,35.2981,35.221,35.2692,181532.0
2024-09-30 14:45:00,36.58,36.58,36.53,36.58,68959.0,35.2499,35.2499,35.2018,35.2499,68959.0
2024-09-30 14:50:00,36.56,36.62,36.52,36.52,56150.0,35.2307,35.2885,35.1921,35.1921,56150.0
2024-09-30 14:55:00,36.53,36.61,36.52,36.61,13451.0,35.2018,35.2789,35.1921,35.2789,13451.0
2024-09-30 15:00:00,36.62,36.72,36.6,36.63,185318.0,35.2885,35.3849,35.2692,35.2981,185318.0
2024-09-30 15:05:00,36.62,36.65,36.58,36.62,133037.0,35.2885,35.3174,35.2499,35.2885,133037.0
2024-09-30 15:10:00,36.63,36.71,36.62,36.64,70680.0,35.2981,35.3752,35.2885,35.3078,70680.0
2024-09-30 15:15:00,36.64,36.66,36.57,36.58,28658.0,35.3078,35.327,35.2403,35.2499,28658.0
2024-09-30 15:20:00,36.59,36.64,36.58,36.63,50065.0,35.2596,35.3078,35.2499,35.2981,50065.0
2024-09-30 15:25:00,36.61,36.64,36.58,36.6,29880.0,35.2789,35.3078,35.2499,35.2692,29880.0
2024-09-30 15:30:00,36.6,36.62,36.57,36.62,29265.0,35.2692,35.2885,35.2403,35.2885,29265.0
2024-09-30 15:35:00,36.62,36.63,36.52,36.53,15082.0,35.2885,35.2981,35.1921,35.2018,15082.0
2024-09-30 15:40:00,36.53,36.56,36.48,36.49,74360.0,35.2018,35.2307,35.1536,35.1632,74360.0
2024-09-30 15:45:00,36.48,36.48,36.36,36.4,244471.0,35.1536,35.1536,35.0379,35.0765,244471.0
2024-09-30 15:50:00,36.4,36.41,36.22,36.23,202480.0,35.0765,35.0861,34.903,34.9127,202480.0
2024-09-30 15:55:00,36.22,36.25,36.11,36.16,396918.0,34.903,34.9319,34.797,34.8452,396918.0
2024-10-01 09:30:00,36.24,36.55,36.18,36.51,439600.0,34.9223,35.221,34.8645,35.1825,439600.0
2024-10-01 09:35:00,36.51,36.81,36.51,36.76,361765.0,35.1825,35.4716,35.1825,35.4234,361765.0
2024-10-01 09:40:00,36.76,36.87,36.74,36.78,238973.0,35.4234,35.5294,35.4041,35.4427,238973.0
2024-10-01 09:45:00,36.77,37.0,36.77,36.95,275949.0,35.433,35.6547,35.433,35.6065,275949.0
2024-10-01 09:50:00,36.97,37.13,36.96,37.12,193719.0,35.6258,35.7799,35.6161,35.7703,193719.0
2024-10-01 09:55:00,37.12,37.19,36.95,36.97,462449.0,35.7703,35.8378,35.6065,35.6258,462449.0
2024-10-01 10:00:00,36.98,37.09,36.84,36.95,416625.0,35.6354,35.7414,35.5005,35.6065,416625.0
2024-10-01 10:05:00,36.97,37.26,36.95,37.25,254013.0,35.6258,35.9052,35.6065,35.8956,254013.0
2024-10-01 10:10:00,37.24,37.38,37.2,37.31,312315.0,35.886,36.0209,35.8474,35.9534,312315.0
2024-10-01 10:15:00,37.31,37.43,37.31,37.4,106557.0,35.9534,36.069,35.9534,36.0401,106557.0
2024-10-01 10:20:00,37.37,37.39,37.17,37.28,158238.0,36.0112,36.0305,35.8185,35.9245,158238.0
2024-10-01 10:25:00,37.28,37.53,37.27,37.43,157836.0,35.9245,36.1654,35.9149,36.069,157836.0
2024-10-01 10:30:00,37.45,37.58,37.41,37.47,173516.0,36.0883,36.2136,36.0498,36.1076,173516.0
2024-10-01 10:35:00,37.48,37.53,37.32,37.35,116687.0,36.1172,36.1654,35.963,35.992,116687.0
2024-10-01 10:40:00,37.37,37.38,37.25,37.31,69464.0,36.0112,36.0209,35.8956,35.9534,69464.0
2024-10-01 10:45:00,37.31,37.35,37.28,37.33,98175.0,35.9534,35.992,35.9245,35.9727,98175.0
2024-10-01 10:50:00,37.33,37.43,37.31,37.42,84226.0,35.9727,36.069,35.9534,36.0594,84226.0
2024-10-01 10:55:00,37.42,37.42,37.34,37.38,38567.0,36.0594,36.0594,35.9823,36.0209,38567.0
2024-10-01 11:00:00,37.38,37.47,37.37,37.44,27524.0,36.0209,36.1076,36.0112,36.0787,27524.0
2024-10-01 11:05:00,37.47,37.69,37.46,37.68,279493.0,36.1076,36.3196,36.098,36.31,279493.0
2024-10-01 11:10:00,37.68,37.7,37.65,37.69,60922.0,36.31,36.3292,36.281,36.3196,60922.0
2024-10-01 11:15:00,37.69,37.76,37.68,37.71,37300.0,36.3196,36.387,36.31,36.3389,37300.0
2024-10-01 11:20:00,37.71,37.74,37.63,37.71,55612.0,36.3389,36.3678,36.2618,36.3389,55612.0
2024-10-01 11:25:00,37.7,37.7,37.48,37.5,101915.0,36.3292,36.3292,36.1172,36.1365,101915.0
2024-10-01 11:30:00,37.49,37.53,37.38,37.38,255645.0,36.1269,36.1654,36.0209,36.0209,255645.0
2024-10-01 11:35:00,37.42,37.44,37.34,37.35,61514.0,36.0594,36.0787,35.9823,35.992,61514.0
2024-10-01 11:40:00,37.32,37.35,37.2,37.29,266936.0,35.963,35.992,35.8474,35.9341,266936.0
2024-10-01 11:45:00,37.27,37.38,37.27,37.31,176508.0,35.9149,36.0209,35.9149,35.9534,176508.0
2024-10-01 11:50:00,37.31,37.32,37.26,37.31,35009.0,35.9534,35.963,35.9052,35.9534,35009.0
2024-10-01 11:55:00,37.28,37.39,37.28,37.39,16165.0,35.9245,36.0305,35.9245,36.0305,16165.0
2024-10-01 12:00:00,37.39,37.42,37.23,37.25,63338.0,36.0305,36.0594,35.8763,35.8956,63338.0
2024-10-01 12:05:00,37.25,37.26,37.21,37.23,26365.0,35.8956,35.9052,35.857,35.8763,26365.0
2024-10-01 12:10:00,37.22,37.32,37.14,37.29,216825.0,35.8667,35.963,35.7896,35.9341,216825.0
2024-10-01 12:15:00,37.28,37.28,37.22,37.28,19580.0,35.9245,35.9245,35.8667,35.9245,19580.0
2024-10-01 12:20:00,37.26,37.31,37.22,37.29,9942.0,35.9052,35.9534,35.8667,35.9341,9942.0
2024-10-01 12:25:00,37.29,37.37,37.27,37.28,27922.0,35.9341,36.0112,35.9149,35.9245,27922.0
2024-10-01 12:30:00,37.29,37.51,37.26,37.31,301816.0,35.9341,36.1461,35.9052,35.9534,301816.0
2024-10-01 12:35:00,37.33,37.47,37.26,37.45,140164.0,35.9727,36.1076,35.9052,36.0883,140164.0
2024-10-01 12:40:00,37.46,37.52,37.39,37.51,71413.0,36.098,36.1558,36.0305,36.1461,71413.0
2024-10-01 12:45:00,37.52,37.62,37.52,37.55,75896.0,36.1558,36.2521,36.1558,36.1847,75896.0
2024-10-01 12:50:00,37.55,37.55,37.29,37.35,81071.0,36.1847,36.1847,35.9341,35.992,81071.0
2024-10-01 12:55:00,37.35,37.46,37.28,37.35,100496.0,35.992,36.098,35.9245,35.992,100496.0
2024-10-01 13:00:00,37.36,37.5,37.36,37.5,54530.0,36.0016,36.1365,36.0016,36.1365,54530.0
2024-10-01 13:05:00,37.49,37.57,37.48,37.52,196041.0,36.1269,36.204,36.1172,36.1558,196041.0
2024-10-01 13:10:00,37.52,37.58,37.47,37.58,32399.0,36.1558,36.2136,36.1076,36.2136,32399.0
2024-10-01 13:15:00,37.59,37.66,37.58,37.64,75568.0,36.2232,36.2907,36.2136,36.2714,75568.0
2024-10-01 13:20:00,37.64,37.64,37.56,37.62,39349.0,36.2714,36.2714,36.1943,36.2521,39349.0
2024-10-01 13:25:00,37.61,37.66,37.59,37.64,35169.0,36.2425,36.2907,36.2232,36.2714,35169.0
2024-10-01 13:30:00,37.65,37.66,37.4,37.4,172783.0,36.281,36.2907,36.0401,36.0401,172783.0
2024-10-01 13:35:00,37.43,37.55,37.43,37.51,48627.0,36.069,36.1847,36.069,36.1461,48627.0
2024-10-01 13:40:00,37.51,37.52,37.34,37.37,57558.0,36.1461,36.1558,35.9823,36.0112,57558.0
2024-10-01 13:45:00,37.35,37.4,37.3,37.4,18351.0,35.992,36.0401,35.9438,36.0401,18351.0
2024-10-01 13:50:00,37.39,37.41,37.28,37.29,45875.0,36.0305,36.0498,35.9245,35.9341,45875.0
2024-10-01 13:55:00,37.3,37.3,37.11,37.12,39308.0,35.9438,35.9438,35.7607,35.7703,39308.0
2024-10-01 14:00:00,37.12,37.12,37.02,37.04,154440.0,35.7703,35.7703,35.6739,35.6932,154440.0
2024-10-01 14:05:00,37.05,37.08,36.99,37.02,68124.0,35.7029,35.7318,35.645,35.6739,68124.0
2024-10-01 14:10:00,37.04,37.04,36.99,37.01,33073.0,35.6932,35.6932,35.645,35.6643,33073.0
2024-10-01 14:15:00,36.98,37.0,36.91,36.98,185944.0,35.6354,35.6547,35.5679,35.6354,185944.0
2024-10-01 14:20:00,36.97,37.02,36.93,36.97,43874.0,35.6258,35.6739,35.5872,35.6258,43874.0
2024-10-01 14:25:00,36.98,36.98,36.91,36.91,11747.0,35.6354,35.6354,35.5679,35.5679,11747.0
2024-10-01 14:30:00,36.91,36.93,36.85,36.9,56701.0,35.5679,35.5872,35.5101,35.5583,56701.0
2024-10-01 14:35:00,36.91,37.01,36.89,36.93,70210.0,35.5679,35.6643,35.5487,35.5872,70210.0
2024-10-01 14:40:00,36.92,36.98,36.89,36.93,65886.0,35.5776,35.6354,35.5487,35.5872,65886.0
2024-10-01 14:45:00,36.93,36.98,36.91,36.94,10812.0,35.5872,35.6354,35.5679,35.5969,10812.0
2024-10-01 14:50:00,36.95,37.04,36.92,37.0,49763.0,35.6065,35.6932,35.5776,35.6547,49763.0
2024-10-01 14:55:00,36.99,36.99,36.9,36.93,31981.0,35.645,35.645,35.5583,35.5872,31981.0
2024-10-01 15:00:00,36.95,36.97,36.92,36.94,19399.0,35.6065,35.6258,35.5776,35.5969,19399.0
2024-10-01 15:05:00,36.97,36.98,36.9,36.94,20490.0,35.6258,35.6354,35.5583,35.5969,20490.0
2024-10-01 15:10:00,36.95,37.02,36.94,37.01,52365.0,35.6065,35.6739,35.5969,35.6643,52365.0
2024-10-01 15:15:00,37.01,37.06,36.97,37.0,17832.0,35.6643,35.7125,35.6258,35.6547,17832.0
2024-10-01 15:20:00,37.01,37.02,36.93,36.98,38441.0,35.6643,35.6739,35.5872,35.6354,38441.0
2024-10-01 15:25:00,36.99,37.02,36.95,36.99,16000.0,35.645,35.6739,35.6065,35.645,16000.0
2024-10-01 15:30:00,37.0,37.13,37.0,37.13,59644.0,35.6547,35.7799,35.6547,35.7799,59644.0
2024-10-01 15:35:00,37.13,37.23,37.12,37.18,154858.0,35.7799,35.8763,35.7703,35.8281,154858.0
2024-10-01 15:40:00,37.17,37.17,37.1,37.16,38079.0,35.8185,35.8185,35.751,35.8089,38079.0
2024-10-01 15:45:00,37.16,37.22,37.15,37.21,78834.0,35.8089,35.8667,35.7992,35.857,78834.0
2024-10-01 15:50:00,37.21,37.29,37.14,37.23,426327.0,35.857,35.9341,35.7896,35.8763,426327.0
2024-10-01 15:55:00,37.24,37.25,37.13,37.2,172400.0,35.886,35.8956,35.7799,35.8474,172400.0
2024-10-02 09:30:00,37.33,37.45,37.25,37.32,295502.0,35.9727,36.0883,35.8956,35.963,295502.0
2024-10-02 09:35:00,37.33,37.6,37.32,37.51,221365.0,35.9727,36.2329,35.963,36.1461,221365.0
2024-10-02 09:40:00,37.5,37.73,37.5,37.73,179793.0,36.1365,36.3581,36.1365,36.3581,179793.0
2024-10-02 09:45:00,37.73,37.75,37.39,37.43,255945.0,36.3581,36.3774,36.0305,36.069,255945.0
2024-10-02 09:50:00,37.41,37.53,37.4,37.48,96556.0,36.0498,36.1654,36.0401,36.1172,96556.0
2024-10-02 09:55:00,37.49,37.5,37.39,37.44,84459.0,36.1269,36.1365,36.0305,36.0787,84459.0
2024-10-02 10:00:00,37.44,37.47,37.22,37.27,240968.0,36.0787,36.1076,35.8667,35.9149,240968.0
2024-10-02 10:05:00,37.3,37.4,37.27,37.31,97332.0,35.9438,36.0401,35.9149,35.9534,97332.0
2024-10-02 10:10:00,37.33,37.33,37.22,37.31,65028.0,35.9727,35.9727,35.8667,35.9534,65028.0
2024-10-02 10:15:00,37.31,37.33,37.11,37.15,95896.0,35.9534,35.9727,35.7607,35.7992,95896.0
2024-10-02 10:20:00,37.13,37.31,37.08,37.31,78926.0,35.7799,35.9534,35.7318,35.9534,78926.0
2024-10-02 10:25:00,37.32,37.32,37.1,37.11,23107.0,35.963,35.963,35.751,35.7607,23107.0
2024-10-02 10:30:00,37.12,37.16,37.02,37.12,70639.0,35.7703,35.8089,35.6739,35.7703,70639.0
2024-10-02 10:35:00,37.15,37.16,37.06,37.08,49748.0,35.7992,35.8089,35.7125,35.7318,49748.0
2024-10-02 10:40:00,37.02,37.1,37.02,37.09,21218.0,35.6739,35.751,35.6739,35.7414,21218.0
2024-10-02 10:45:00,37.11,37.11,36.92,36.93,118975.0,35.7607,35.7607,35.5776,35.5872,118975.0
2024-10-02 10:50:00,36.93,37.15,36.91,37.15,343835.0,35.5872,35.7992,35.5679,35.7992,343835.0
2024-10-02 10:55:00,37.17,37.19,37.07,37.13,86596.0,35.8185,35.8378,35.7221,35.7799,86596.0
2024-10-02 11:00:00,37.14,37.14,36.97,36.97,79924.0,35.7896,35.7896,35.6258,35.6258,79924.0
2024-10-02 11:05:00,36.98,37.08,36.95,37.02,159688.0,35.6354,35.7318,35.6065,35.6739,159688.0
2024-10-02 11:10:00,37.0,37.01,36.94,36.95,23976.0,35.6547,35.6643,35.5969,35.6065,23976.0
2024-10-02 11:15:00,36.94,36.95,36.79,36.8,193293.0,35.5969,35.6065,35.4523,35.4619,193293.0
2024-10-02 11:20:00,36.82,36.94,36.8,36.92,61902.0,35.4812,35.5969,35.4619,35.5776,61902.0
2024-10-02 11:25:00,36.93,36.98,36.91,36.91,25318.0,35.5872,35.6354,35.5679,35.5679,25318.0
2024-10-02 11:30:00,36.91,36.94,36.87,36.88,14400.0,35.5679,35.5969,35.5294,35.539,14400.0
2024-10-02 11:35:00,36.88,36.93,36.86,36.89,21404.0,35.539,35.5872,35.5198,35.5487,21404.0
2024-10-02 11:40:00,36.91,36.94,36.88,36.88,4327.0,35.5679,35.5969,35.539,35.539,4327.0
2024-10-02 11:45:00,36.88,36.92,36.87,36.89,23895.0,35.539,35.5776,35.5294,35.5487,23895.0
2024-10-02 11:50:00,36.87,36.97,36.87,36.95,46960.0,35.5294,35.6258,35.5294,35.6065,46960.0
2024-10-02 11:55:00,36.95,36.99,36.9,36.9,35493.0,35.6065,35.645,35.5583,35.5583,35493.0
2024-10-02 12:00:00,36.9,36.91,36.84,36.84,8618.0,35.5583,35.5679,35.5005,35.5005,8618.0
2024-10-02 12:05:00,36.86,36.89,36.82,36.87,9020.0,35.5198,35.5487,35.4812,35.5294,9020.0
2024-10-02 12:10:00,36.85,36.85,36.83,36.83,5450.0,35.5101,35.5101,35.4909,35.4909,5450.0
2024-10-02 12:15:00,36.85,36.93,36.83,36.93,22242.0,35.5101,35.5872,35.4909,35.5872,22242.0
2024-10-02 12:20:00,36.95,36.98,36.86,36.86,32786.0,35.6065,35.6354,35.5198,35.5198,32786.0
2024-10-02 12:25:00,36.86,36.87,36.82,36.87,57724.0,35.5198,35.5294,35.4812,35.5294,57724.0
2024-10-02 12:30:00,36.89,36.96,36.89,36.96,11793.0,35.5487,35.6161,35.5487,35.6161,11793.0
2024-10-02 12:35:00,36.95,36.96,36.93,36.95,1700.0,35.6065,35.6161,35.5872,35.6065,1700.0
2024-10-02 12:40:00,36.95,36.96,36.95,36.95,3660.0,35.6065,35.6161,35.6065,35.6065,3660.0
2024-10-02 12:45:00,36.98,37.05,36.97,37.05,61796.0,35.6354,35.7029,35.6258,35.7029,61796.0
2024-10-02 12:50:00,37.05,37.07,37.01,37.05,16776.0,35.7029,35.7221,35.6643,35.7029,16776.0
2024-10-02 12:55:00,37.04,37.2,37.03,37.2,27892.0,35.6932,35.8474,35.6836,35.8474,27892.0
2024-10-02 13:00:00,37.21,37.22,37.09,37.13,77763.0,35.857,35.8667,35.7414,35.7799,77763.0
2024-10-02 13:05:00,37.12,37.17,37.11,37.17,47100.0,35.7703,35.8185,35.7607,35.8185,47100.0
2024-10-02 13:10:00,37.15,37.21,37.12,37.14,72296.0,35.7992,35.857,35.7703,35.7896,72296.0
2024-10-02 13:15:00,37.15,37.17,37.13,37.15,45337.0,35.7992,35.8185,35.7799,35.7992,45337.0
2024-10-02 13:20:00,37.16,37.18,37.11,37.18,60800.0,35.8089,35.8281,35.7607,35.8281,60800.0
2024-10-02 13:25:00,37.17,37.18,37.04,37.05,110749.0,35.8185,35.8281,35.6932,35.7029,110749.0
2024-10-02 13:30:00,37.06,37.22,37.06,37.21,139232.0,35.7125,35.8667,35.7125,35.857,139232.0
2024-10-02 13:35:00,37.21,37.23,37.08,37.1,24748.0,35.857,35.8763,35.7318,35.751,24748.0
2024-10-02 13:40:00,37.08,37.15,37.07,37.12,15914.0,35.7318,35.7992,35.7221,35.7703,15914.0
2024-10-02 13:45:00,37.12,37.12,37.02,37.02,79405.0,35.7703,35.7703,35.6739,35.6739,79405.0
2024-10-02 13:50:00,37.02,37.02,36.97,36.98,10106.0,35.6739,35.6739,35.6258,35.6354,10106.0
2024-10-02 13:55:00,36.98,36.99,36.94,36.95,19700.0,35.6354,35.645,35.5969,35.6065,19700.0
2024-10-02 14:00:00,36.95,36.97,36.91,36.94,19333.0,35.6065,35.6258,35.5679,35.5969,19333.0
2024-10-02 14:05:00,36.95,36.95,36.93,36.94,5437.0,35.6065,35.6065,35.5872,35.5969,5437.0
2024-10-02 14:10:00,36.92,36.96,36.92,36.96,8131.0,35.5776,35.6161,35.5776,35.6161,8131.0
2024-10-02 14:15:00,36.95,36.96,36.92,36.93,7428.0,35.6065,35.6161,35.5776,35.5872,7428.0
2024-10-02 14:20:00,36.94,36.98,36.93,36.98,34998.0,35.5969,35.6354,35.5872,35.6354,34998.0
2024-10-02 14:25:00,37.0,37.16,36.96,37.05,161747.0,35.6547,35.8089,35.6161,35.7029,161747.0
2024-10-02 14:30:00,37.05,37.1,37.03,37.03,14800.0,35.7029,35.751,35.6836,35.6836,14800.0
2024-10-02 14:35:00,37.04,37.07,37.03,37.04,3500.0,35.6932,35.7221,35.6836,35.6932,3500.0
2024-10-02 14:40:00,37.04,37.05,37.01,37.01,2412.0,35.6932,35.7029,35.6643,35.6643,2412.0
2024-10-02 14:45:00,37.01,37.04,37.0,37.0,26858.0,35.6643,35.6932,35.6547,35.6547,26858.0
2024-10-02 14:50:00,37.0,37.07,36.99,37.07,60983.0,35.6547,35.7221,35.645,35.7221,60983.0
2024-10-02 14:55:00,37.04,37.04,37.02,37.03,9600.0,35.6932,35.6932,35.6739,35.6836,9600.0
2024-10-02 15:00:00,37.05,37.05,37.01,37.01,4558.0,35.7029,35.7029,35.6643,35.6643,4558.0
2024-10-02 15:05:00,37.0,37.01,36.99,37.0,6428.0,35.6547,35.6643,35.645,35.6547,6428.0
2024-10-02 15:10:00,36.98,37.01,36.98,37.0,47725.0,35.6354,35.6643,35.6354,35.6547,47725.0
2024-10-02 15:15:00,36.99,37.01,36.98,36.98,5150.0,35.645,35.6643,35.6354,35.6354,5150.0
2024-10-02 15:20:00,36.98,36.98,36.95,36.97,12115.0,35.6354,35.6354,35.6065,35.6258,12115.0
2024-10-02 15:25:00,36.96,36.97,36.95,36.95,4928.0,35.6161,35.6258,35.6065,35.6065,4928.0
2024-10-02 15:30:00,36.95,37.01,36.95,36.99,7024.0,35.6065,35.6643,35.6065,35.645,7024.0
2024-10-02 15:35:00,36.97,37.0,36.94,37.0,9691.0,35.6258,35.6547,35.5969,35.6547,9691.0
2024-10-02 15:40:00,37.0,37.03,36.94,36.95,46273.0,35.6547,35.6836,35.5969,35.6065,46273.0
2024-10-02 15:45:00,36.95,36.95,36.91,36.93,21780.0,35.6065,35.6065,35.5679,35.5872,21780.0
2024-10-02 15:50:00,36.93,37.02,36.93,37.01,101692.0,35.5872,35.6739,35.5872,35.6643,101692.0
2024-10-02 15:55:00,37.02,37.11,37.02,37.09,156870.0,35.6739,35.7607,35.6739,35.7414,156870.0
2024-10-03 09:30:00,37.44,37.49,37.2,37.22,250755.0,36.0787,36.1269,35.8474,35.8667,250755.0
2024-10-03 09:35:00,37.21,37.27,37.19,37.24,231243.0,35.857,35.9149,35.8378,35.886,231243.0
2024-10-03 09:40:00,37.26,37.3,37.1,37.15,124563.0,35.9052,35.9438,35.751,35.7992,124563.0
2024-10-03 09:45:00,37.14,37.21,37.1,37.15,163605.0,35.7896,35.857,35.751,35.7992,163605.0
2024-10-03 09:50:00,37.16,37.19,37.07,37.08,116302.0,35.8089,35.8378,35.7221,35.7318,116302.0
2024-10-03 09:55:00,37.08,37.08,36.95,37.02,80536.0,35.7318,35.7318,35.6065,35.6739,80536.0
2024-10-03 10:00:00,37.02,37.03,36.78,36.79,335759.0,35.6739,35.6836,35.4427,35.4523,335759.0
2024-10-03 10:05:00,36.78,36.79,36.71,36.73,418676.0,35.4427,35.4523,35.3752,35.3945,418676.0
2024-10-03 10:10:00,36.72,37.18,36.71,37.03,307573.0,35.3849,35.8281,35.3752,35.6836,307573.0
2024-10-03 10:15:00,37.02,37.08,36.86,37.01,265288.0,35.6739,35.7318,35.5198,35.6643,265288.0
2024-10-03 10:20:00,37.02,37.35,37.02,37.23,408096.0,35.6739,35.992,35.6739,35.8763,408096.0
2024-10-03 10:25:00,37.24,37.27,37.19,37.26,150925.0,35.886,35.9149,35.8378,35.9052,150925.0
2024-10-03 10:30:00,37.26,37.36,37.02,37.07,317694.0,35.9052,36.0016,35.6739,35.7221,317694.0
2024-10-03 10:35:00,37.07,37.22,37.03,37.18,151418.0,35.7221,35.8667,35.6836,35.8281,151418.0
2024-10-03 10:40:00,37.16,37.44,37.12,37.31,255910.0,35.8089,36.0787,35.7703,35.9534,255910.0
2024-10-03 10:45:00,37.33,37.35,37.1,37.21,136063.0,35.9727,35.992,35.751,35.857,136063.0
2024-10-03 10:50:00,37.21,37.21,37.01,37.07,111582.0,35.857,35.857,35.6643,35.7221,111582.0
2024-10-03 10:55:00,37.07,37.35,37.07,37.34,176936.0,35.7221,35.992,35.7221,35.9823,176936.0
2024-10-03 11:00:00,37.35,37.39,37.27,37.36,74003.0,35.992,36.0305,35.9149,36.0016,74003.0
2024-10-03 11:05:00,37.36,37.36,37.21,37.25,23135.0,36.0016,36.0016,35.857,35.8956,23135.0
2024-10-03 11:10:00,37.27,37.31,37.22,37.23,29920.0,35.9149,35.9534,35.8667,35.8763,29920.0
2024-10-03 11:15:00,37.22,37.24,37.15,37.22,39196.0,35.8667,35.886,35.7992,35.8667,39196.0
2024-10-03 11:20:00,37.25,37.25,37.08,37.11,31995.0,35.8956,35.8956,35.7318,35.7607,31995.0
2024-10-03 11:25:00,37.13,37.24,37.12,37.15,27177.0,35.7799,35.886,35.7703,35.7992,27177.0
2024-10-03 11:30:00,37.14,37.14,37.02,37.04,36115.0,35.7896,35.7896,35.6739,35.6932,36115.0
2024-10-03 11:35:00,37.06,37.08,37.04,37.07,21377.0,35.7125,35.7318,35.6932,35.7221,21377.0
2024-10-03 11:40:00,37.06,37.06,36.94,37.0,89574.0,35.7125,35.7125,35.5969,35.6547,89574.0
2024-10-03 11:45:00,36.97,37.02,36.95,37.02,27845.0,35.6258,35.6739,35.6065,35.6739,27845.0
2024-10-03 11:50:00,37.01,37.01,36.9,36.96,51361.0,35.6643,35.6643,35.5583,35.6161,51361.0
2024-10-03 11:55:00,36.94,36.99,36.93,36.98,12474.0,35.5969,35.645,35.5872,35.6354,12474.0
2024-10-03 12:00:00,36.97,37.02,36.96,37.01,9426.0,35.6258,35.6739,35.6161,35.6643,9426.0
2024-10-03 12:05:00,37.0,37.03,36.96,36.97,12746.0,35.6547,35.6836,35.6161,35.6258,12746.0
2024-10-03 12:10:00,37.0,37.0,36.97,36.98,6200.0,35.6547,35.6547,35.6258,35.6354,6200.0
2024-10-03 12:15:00,36.99,37.02,36.99,37.0,14010.0,35.645,35.6739,35.645,35.6547,14010.0
2024-10-03 12:20:00,37.01,37.01,36.94,36.95,11706.0,35.6643,35.6643,35.5969,35.6065,11706.0
2024-10-03 12:25:00,36.95,37.0,36.95,37.0,11524.0,35.6065,35.6547,35.6065,35.6547,11524.0
2024-10-03 12:30:00,37.01,37.14,37.01,37.08,29835.0,35.6643,35.7896,35.6643,35.7318,29835.0
2024-10-03 12:35:00,37.08,37.11,37.05,37.11,18050.0,35.7318,35.7607,35.7029,35.7607,18050.0
2024-10-03 12:40:00,37.12,37.28,37.11,37.21,79259.0,35.7703,35.9245,35.7607,35.857,79259.0
2024-10-03 12:45:00,37.22,37.39,37.21,37.36,60117.0,35.8667,36.0305,35.857,36.0016,60117.0
2024-10-03 12:50:00,37.38,37.47,37.35,37.45,165687.0,36.0209,36.1076,35.992,36.0883,165687.0
2024-10-03 12:55:00,37.45,37.46,37.31,37.41,111355.0,36.0883,36.098,35.9534,36.0498,111355.0
2024-10-03 13:00:00,37.42,37.57,37.42,37.5,219093.0,36.0594,36.204,36.0594,36.1365,219093.0
2024-10-03 13:05:00,37.5,37.53,37.41,37.41,31401.0,36.1365,36.1654,36.0498,36.0498,31401.0
2024-10-03 13:10:00,37.43,37.46,37.37,37.45,10537.0,36.069,36.098,36.0112,36.0883,10537.0
2024-10-03 13:15:00,37.45,37.47,37.42,37.45,24944.0,36.0883,36.1076,36.0594,36.0883,24944.0
2024-10-03 13:20:00,37.43,37.43,37.25,37.31,104935.0,36.069,36.069,35.8956,35.9534,104935.0
2024-10-03 13:25:00,37.33,37.33,37.17,37.3,293418.0,35.9727,35.9727,35.8185,35.9438,293418.0
2024-10-03 13:30:00,37.33,37.34,37.22,37.23,18751.0,35.9727,35.9823,35.8667,35.8763,18751.0
2024-10-03 13:35:00,37.23,37.32,37.22,37.32,38800.0,35.8763,35.963,35.8667,35.963,38800.0
2024-10-03 13:40:00,37.3,37.41,37.29,37.29,63954.0,35.9438,36.0498,35.9341,35.9341,63954.0
2024-10-03 13:45:00,37.29,37.33,37.26,37.33,23065.0,35.9341,35.9727,35.9052,35.9727,23065.0
2024-10-03 13:50:00,37.34,37.35,37.28,37.28,28023.0,35.9823,35.992,35.9245,35.9245,28023.0
2024-10-03 13:55:00,37.26,37.29,37.25,37.29,4150.0,35.9052,35.9341,35.8956,35.9341,4150.0
2024-10-03 14:00:00,37.25,37.31,37.24,37.26,32205.0,35.8956,35.9534,35.886,35.9052,32205.0
2024-10-03 14:05:00,37.25,37.26,37.22,37.26,17200.0,35.8956,35.9052,35.8667,35.9052,17200.0
2024-10-03 14:10:00,37.26,37.29,37.25,37.29,8986.0,35.9052,35.9341,35.8956,35.9341,8986.0
2024-10-03 14:15:00,37.32,37.32,37.25,37.26,1260.0,35.963,35.963,35.8956,35.9052,1260.0
2024-10-03 14:20:00,37.26,37.39,37.26,37.3,117469.0,35.9052,36.0305,35.9052,35.9438,117469.0
2024-10-03 14:25:00,37.29,37.33,37.26,37.31,48704.0,35.9341,35.9727,35.9052,35.9534,48704.0
2024-10-03 14:30:00,37.33,37.36,37.32,37.32,11618.0,35.9727,36.0016,35.963,35.963,11618.0
2024-10-03 14:35:00,37.32,37.32,37.27,37.28,40967.0,35.963,35.963,35.9149,35.9245,40967.0
2024-10-03 14:40:00,37.27,37.29,37.26,37.29,5948.0,35.9149,35.9341,35.9052,35.9341,5948.0
2024-10-03 14:45:00,37.26,37.28,37.26,37.26,1200.0,35.9052,35.9245,35.9052,35.9052,1200.0
2024-10-03 14:50:00,37.28,37.32,37.25,37.32,23500.0,35.9245,35.963,35.8956,35.963,23500.0
2024-10-03 14:55:00,37.28,37.33,37.27,37.33,7072.0,35.9245,35.9727,35.9149,35.9727,7072.0
2024-10-03 15:00:00,37.33,37.37,37.32,37.34,22228.0,35.9727,36.0112,35.963,35.9823,22228.0
2024-10-03 15:05:00,37.33,37.41,37.32,37.37,12845.0,35.9727,36.0498,35.963,36.0112,12845.0
2024-10-03 15:10:00,37.4,37.44,37.37,37.38,16127.0,36.0401,36.0787,36.0112,36.0209,16127.0
2024-10-03 15:15:00,37.38,37.39,37.36,37.37,44997.0,36.0209,36.0305,36.0016,36.0112,44997.0
2024-10-03 15:20:00,37.38,37.38,37.32,37.34,11713.0,36.0209,36.0209,35.963,35.9823,11713.0
2024-10-03 15:25:00,37.35,37.43,37.33,37.4,60052.0,35.992,36.069,35.9727,36.0401,60052.0
2024-10-03 15:30:00,37.4,37.41,37.32,37.32,47750.0,36.0401,36.0498,35.963,35.963,47750.0
2024-10-03 15:35:00,37.32,37.33,37.3,37.32,4810.0,35.963,35.9727,35.9438,35.963,4810.0
2024-10-03 15:40:00,37.3,37.36,37.29,37.36,183945.0,35.9438,36.0016,35.9341,36.0016,183945.0
2024-10-03 15:45:00,37.37,37.37,37.26,37.27,70022.0,36.0112,36.0112,35.9052,35.9149,70022.0
2024-10-03 15:50:00,37.27,37.32,37.2,37.24,365607.0,35.9149,35.963,35.8474,35.886,365607.0
2024-10-03 15:55:00,37.22,37.26,37.1,37.16,191302.0,35.8667,35.9052,35.751,35.8089,191302.0
2024-10-04 09:30:00,36.3,36.45,36.27,36.35,469521.0,34.9801,35.1247,34.9512,35.0283,469521.0
2024-10-04 09:35:00,36.34,36.42,36.26,36.31,286096.0,35.0187,35.0958,34.9416,34.9898,286096.0
2024-10-04 09:40:00,36.32,36.43,36.3,36.41,97998.0,34.9994,35.1054,34.9801,35.0861,97998.0
2024-10-04 09:45:00,36.39,36.44,36.31,36.35,80742.0,35.0669,35.115,34.9898,35.0283,80742.0
2024-10-04 09:50:00,36.36,36.61,36.34,36.59,138012.0,35.0379,35.2789,35.0187,35.2596,138012.0
2024-10-04 09:55:00,36.6,36.86,36.57,36.82,469067.0,35.2692,35.5198,35.2403,35.4812,469067.0
2024-10-04 10:00:00,36.82,36.88,36.7,36.73,216111.0,35.4812,35.539,35.3656,35.3945,216111.0
2024-10-04 10:05:00,36.75,37.02,36.72,37.01,253339.0,35.4138,35.6739,35.3849,35.6643,253339.0
2024-10-04 10:10:00,37.0,37.08,36.88,36.89,102122.0,35.6547,35.7318,35.539,35.5487,102122.0
2024-10-04 10:15:00,36.89,36.92,36.69,36.76,185357.0,35.5487,35.5776,35.3559,35.4234,185357.0
2024-10-04 10:20:00,36.77,36.97,36.77,36.91,177683.0,35.433,35.6258,35.433,35.5679,177683.0
2024-10-04 10:25:00,36.92,37.06,36.86,36.99,67713.0,35.5776,35.7125,35.5198,35.645,67713.0
2024-10-04 10:30:00,37.0,37.06,36.9,36.94,436357.0,35.6547,35.7125,35.5583,35.5969,436357.0
2024-10-04 10:35:00,36.94,36.99,36.89,36.96,105255.0,35.5969,35.645,35.5487,35.6161,105255.0
2024-10-04 10:40:00,36.95,36.95,36.79,36.79,187949.0,35.6065,35.6065,35.4523,35.4523,187949.0
2024-10-04 10:45:00,36.79,36.89,36.76,36.8,65818.0,35.4523,35.5487,35.4234,35.4619,65818.0
2024-10-04 10:50:00,36.79,36.8,36.67,36.77,168906.0,35.4523,35.4619,35.3367,35.433,168906.0
2024-10-04 10:55:00,36.72,36.76,36.66,36.67,48980.0,35.3849,35.4234,35.327,35.3367,48980.0
2024-10-04 11:00:00,36.67,36.67,36.57,36.61,119943.0,35.3367,35.3367,35.2403,35.2789,119943.0
2024-10-04 11:05:00,36.59,36.64,36.55,36.64,64480.0,35.2596,35.3078,35.221,35.3078,64480.0
2024-10-04 11:10:00,36.63,36.77,36.61,36.77,64378.0,35.2981,35.433,35.2789,35.433,64378.0
2024-10-04 11:15:00,36.77,36.81,36.68,36.73,37398.0,35.433,35.4716,35.3463,35.3945,37398.0
2024-10-04 11:20:00,36.75,36.9,36.75,36.83,86410.0,35.4138,35.5583,35.4138,35.4909,86410.0
2024-10-04 11:25:00,36.85,36.97,36.85,36.91,124350.0,35.5101,35.6258,35.5101,35.5679,124350.0
2024-10-04 11:30:00,36.92,37.0,36.92,36.92,78642.0,35.5776,35.6547,35.5776,35.5776,78642.0
2024-10-04 11:35:00,36.93,36.96,36.91,36.92,39044.0,35.5872,35.6161,35.5679,35.5776,39044.0
2024-10-04 11:40:00,36.93,36.93,36.8,36.85,45985.0,35.5872,35.5872,35.4619,35.5101,45985.0
2024-10-04 11:45:00,36.86,36.98,36.86,36.95,40699.0,35.5198,35.6354,35.5198,35.6065,40699.0
2024-10-04 11:50:00,36.95,36.95,36.73,36.75,60399.0,35.6065,35.6065,35.3945,35.4138,60399.0
2024-10-04 11:55:00,36.74,36.75,36.62,36.62,70037.0,35.4041,35.4138,35.2885,35.2885,70037.0
2024-10-04 12:00:00,36.61,36.67,36.6,36.64,52702.0,35.2789,35.3367,35.2692,35.3078,52702.0
2024-10-04 12:05:00,36.63,36.81,36.63,36.8,53051.0,35.2981,35.4716,35.2981,35.4619,53051.0
2024-10-04 12:10:00,36.8,36.8,36.72,36.79,38031.0,35.4619,35.4619,35.3849,35.4523,38031.0
2024-10-04 12:15:00,36.79,36.8,36.73,36.73,39097.0,35.4523,35.4619,35.3945,35.3945,39097.0
2024-10-04 12:20:00,36.73,36.79,36.72,36.79,34835.0,35.3945,35.4523,35.3849,35.4523,34835.0
2024-10-04 12:25:00,36.79,36.83,36.74,36.75,33331.0,35.4523,35.4909,35.4041,35.4138,33331.0
2024-10-04 12:30:00,36.76,36.79,36.72,36.75,20470.0,35.4234,35.4523,35.3849,35.4138,20470.0
2024-10-04 12:35:00,36.73,36.73,36.53,36.55,50411.0,35.3945,35.3945,35.2018,35.221,50411.0
2024-10-04 12:40:00,36.54,36.61,36.48,36.49,63786.0,35.2114,35.2789,35.1536,35.1632,63786.0
2024-10-04 12:45:00,36.5,36.52,36.47,36.51,67652.0,35.1729,35.1921,35.1439,35.1825,67652.0
2024-10-04 12:50:00,36.5,36.62,36.5,36.57,41522.0,35.1729,35.2885,35.1729,35.2403,41522.0
2024-10-04 12:55:00,36.58,36.59,36.52,36.58,29600.0,35.2499,35.2596,35.1921,35.2499,29600.0
2024-10-04 13:00:00,36.58,36.62,36.58,36.58,21150.0,35.2499,35.2885,35.2499,35.2499,21150.0
2024-10-04 13:05:00,36.58,36.63,36.58,36.63,13471.0,35.2499,35.2981,35.2499,35.2981,13471.0
2024-10-04 13:10:00,36.62,36.64,36.57,36.58,14819.0,35.2885,35.3078,35.2403,35.2499,14819.0
2024-10-04 13:15:00,36.56,36.56,36.53,36.55,8700.0,35.2307,35.2307,35.2018,35.221,8700.0
2024-10-04 13:20:00,36.53,36.58,36.52,36.58,6040.0,35.2018,35.2499,35.1921,35.2499,6040.0
2024-10-04 13:25:00,36.55,36.61,36.54,36.6,5683.0,35.221,35.2789,35.2114,35.2692,5683.0
2024-10-04 13:30:00,36.61,36.62,36.54,36.62,11031.0,35.2789,35.2885,35.2114,35.2885,11031.0
2024-10-04 13:35:00,36.62,36.82,36.61,36.69,110662.0,35.2885,35.4812,35.2789,35.3559,110662.0
2024-10-04 13:40:00,36.69,36.69,36.51,36.52,31331.0,35.3559,35.3559,35.1825,35.1921,31331.0
2024-10-04 13:45:00,36.53,36.59,36.52,36.59,8031.0,35.2018,35.2596,35.1921,35.2596,8031.0
2024-10-04 13:50:00,36.58,36.67,36.58,36.66,23255.0,35.2499,35.3367,35.2499,35.327,23255.0
2024-10-04 13:55:00,36.65,36.72,36.65,36.72,35700.0,35.3174,35.3849,35.3174,35.3849,35700.0
2024-10-04 14:00:00,36.7,36.73,36.68,36.71,82530.0,35.3656,35.3945,35.3463,35.3752,82530.0
2024-10-04 14:05:00,36.71,36.72,36.68,36.69,13840.0,35.3752,35.3849,35.3463,35.3559,13840.0
2024-10-04 14:10:00,36.69,36.78,36.69,36.73,58381.0,35.3559,35.4427,35.3559,35.3945,58381.0
2024-10-04 14:15:00,36.73,36.78,36.69,36.7,34214.0,35.3945,35.4427,35.3559,35.3656,34214.0
2024-10-04 14:20:00,36.67,36.68,36.62,36.63,10400.0,35.3367,35.3463,35.2885,35.2981,10400.0
2024-10-04 14:25:00,36.63,36.65,36.6,36.61,11835.0,35.2981,35.3174,35.2692,35.2789,11835.0
2024-10-04 14:30:00,36.61,36.63,36.59,36.59,8825.0,35.2789,35.2981,35.2596,35.2596,8825.0
2024-10-04 14:35:00,36.59,36.63,36.58,36.62,7600.0,35.2596,35.2981,35.2499,35.2885,7600.0
2024-10-04 14:40:00,36.61,36.63,36.59,36.62,6610.0,35.2789,35.2981,35.2596,35.2885,6610.0
2024-10-04 14:45:00,36.62,36.63,36.61,36.61,12199.0,35.2885,35.2981,35.2789,35.2789,12199.0
2024-10-04 14:50:00,36.57,36.58,36.53,36.58,14178.0,35.2403,35.2499,35.2018,35.2499,14178.0
2024-10-04 14:55:00,36.59,36.59,36.52,36.52,15808.0,35.2596,35.2596,35.1921,35.1921,15808.0
2024-10-04 15:00:00,36.53,36.56,36.53,36.54,8420.0,35.2018,35.2307,35.2018,35.2114,8420.0
2024-10-04 15:05:00,36.52,36.53,36.51,36.51,8200.0,35.1921,35.2018,35.1825,35.1825,8200.0
2024-10-04 15:10:00,36.52,36.54,36.5,36.54,14483.0,35.1921,35.2114,35.1729,35.2114,14483.0
2024-10-04 15:15:00,36.54,36.55,36.5,36.5,15495.0,35.2114,35.221,35.1729,35.1729,15495.0
2024-10-04 15:20:00,36.5,36.5,36.42,36.44,74090.0,35.1729,35.1729,35.0958,35.115,74090.0
2024-10-04 15:25:00,36.43,36.46,36.4,36.42,85541.0,35.1054,35.1343,35.0765,35.0958,85541.0
2024-10-04 15:30:00,36.42,36.44,36.33,36.34,54439.0,35.0958,35.115,35.009,35.0187,54439.0
2024-10-04 15:35:00,36.35,36.4,36.35,36.39,13489.0,35.0283,35.0765,35.0283,35.0669,13489.0
2024-10-04 15:40:00,36.39,36.39,36.34,36.34,14050.0,35.0669,35.0669,35.0187,35.0187,14050.0
2024-10-04 15:45:00,36.34,36.41,36.33,36.37,33715.0,35.0187,35.0861,35.009,35.0476,33715.0
2024-10-04 15:50:00,36.37,36.41,36.3,36.3,97386.0,35.0476,35.0861,34.9801,34.9801,97386.0
2024-10-04 15:55:00,36.31,36.32,36.24,36.3,232666.0,34.9898,34.9994,34.9223,34.9801,232666.0
2024-10-07 09:30:00,36.62,36.7,36.54,36.56,253462.0,35.2885,35.3656,35.2114,35.2307,253462.0
2024-10-07 09:35:00,36.58,36.63,36.52,36.58,121271.0,35.2499,35.2981,35.1921,35.2499,121271.0
2024-10-07 09:40:00,36.59,36.71,36.54,36.68,92040.0,35.2596,35.3752,35.2114,35.3463,92040.0
2024-10-07 09:45:00,36.7,36.74,36.58,36.62,126450.0,35.3656,35.4041,35.2499,35.2885,126450.0
2024-10-07 09:50:00,36.64,36.78,36.63,36.72,66099.0,35.3078,35.4427,35.2981,35.3849,66099.0
2024-10-07 09:55:00,36.71,36.76,36.65,36.72,103216.0,35.3752,35.4234,35.3174,35.3849,103216.0
2024-10-07 10:00:00,36.71,36.72,36.6,36.63,75238.0,35.3752,35.3849,35.2692,35.2981,75238.0
2024-10-07 10:05:00,36.63,36.7,36.57,36.66,71493.0,35.2981,35.3656,35.2403,35.327,71493.0
2024-10-07 10:10:00,36.65,36.7,36.57,36.58,64189.0,35.3174,35.3656,35.2403,35.2499,64189.0
2024-10-07 10:15:00,36.57,36.6,36.49,36.51,115128.0,35.2403,35.2692,35.1632,35.1825,115128.0
2024-10-07 10:20:00,36.52,36.56,36.48,36.5,37917.0,35.1921,35.2307,35.1536,35.1729,37917.0
2024-10-07 10:25:00,36.51,36.54,36.46,36.47,22279.0,35.1825,35.2114,35.1343,35.1439,22279.0
2024-10-07 10:30:00,36.48,36.53,36.45,36.48,26317.0,35.1536,35.2018,35.1247,35.1536,26317.0
2024-10-07 10:35:00,36.51,36.54,36.47,36.53,43260.0,35.1825,35.2114,35.1439,35.2018,43260.0
2024-10-07 10:40:00,36.52,36.59,36.5,36.59,83329.0,35.1921,35.2596,35.1729,35.2596,83329.0
2024-10-07 10:45:00,36.59,36.63,36.56,36.58,16945.0,35.2596,35.2981,35.2307,35.2499,16945.0
2024-10-07 10:50:00,36.58,36.59,36.52,36.55,144358.0,35.2499,35.2596,35.1921,35.221,144358.0
2024-10-07 10:55:00,36.52,36.53,36.46,36.52,42230.0,35.1921,35.2018,35.1343,35.1921,42230.0
2024-10-07 11:00:00,36.52,36.65,36.52,36.62,35378.0,35.1921,35.3174,35.1921,35.2885,35378.0
2024-10-07 11:05:00,36.6,36.68,36.59,36.63,34973.0,35.2692,35.3463,35.2596,35.2981,34973.0
2024-10-07 11:10:00,36.63,36.63,36.53,36.54,19611.0,35.2981,35.2981,35.2018,35.2114,19611.0
2024-10-07 11:15:00,36.55,36.58,36.53,36.55,27199.0,35.221,35.2499,35.2018,35.221,27199.0
2024-10-07 11:20:00,36.54,36.58,36.52,36.55,50796.0,35.2114,35.2499,35.1921,35.221,50796.0
2024-10-07 11:25:00,36.56,36.57,36.52,36.53,13635.0,35.2307,35.2403,35.1921,35.2018,13635.0
2024-10-07 11:30:00,36.52,36.54,36.49,36.5,13223.0,35.1921,35.2114,35.1632,35.1729,13223.0
2024-10-07 11:35:00,36.52,36.58,36.52,36.57,12237.0,35.1921,35.2499,35.1921,35.2403,12237.0
2024-10-07 11:40:00,36.56,36.58,36.51,36.58,43208.0,35.2307,35.2499,35.1825,35.2499,43208.0
2024-10-07 11:45:00,36.58,36.59,36.55,36.59,14172.0,35.2499,35.2596,35.221,35.2596,14172.0
2024-10-07 11:50:00,36.58,36.59,36.52,36.52,9533.0,35.2499,35.2596,35.1921,35.1921,9533.0
2024-10-07 11:55:00,36.54,36.58,36.54,36.58,13500.0,35.2114,35.2499,35.2114,35.2499,13500.0
2024-10-07 12:00:00,36.57,36.63,36.57,36.61,18050.0,35.2403,35.2981,35.2403,35.2789,18050.0
2024-10-07 12:05:00,36.61,36.65,36.59,36.63,9835.0,35.2789,35.3174,35.2596,35.2981,9835.0
2024-10-07 12:10:00,36.64,36.71,36.6,36.61,80884.0,35.3078,35.3752,35.2692,35.2789,80884.0
2024-10-07 12:15:00,36.61,36.61,36.53,36.54,35549.0,35.2789,35.2789,35.2018,35.2114,35549.0
2024-10-07 12:20:00,36.54,36.55,36.52,36.53,6650.0,35.2114,35.221,35.1921,35.2018,6650.0
2024-10-07 12:25:00,36.53,36.57,36.53,36.56,24800.0,35.2018,35.2403,35.2018,35.2307,24800.0
2024-10-07 12:30:00,36.55,36.63,36.55,36.6,22018.0,35.221,35.2981,35.221,35.2692,22018.0
2024-10-07 12:35:00,36.61,36.61,36.57,36.61,5315.0,35.2789,35.2789,35.2403,35.2789,5315.0
2024-10-07 12:40:00,36.62,36.65,36.61,36.65,17362.0,35.2885,35.3174,35.2789,35.3174,17362.0
2024-10-07 12:45:00,36.65,36.68,36.62,36.62,26767.0,35.3174,35.3463,35.2885,35.2885,26767.0
2024-10-07 12:50:00,36.65,36.67,36.63,36.65,15100.0,35.3174,35.3367,35.2981,35.3174,15100.0
2024-10-07 12:55:00,36.64,36.66,36.62,36.62,4208.0,35.3078,35.327,35.2885,35.2885,4208.0
2024-10-07 13:00:00,36.62,36.62,36.56,36.57,1901.0,35.2885,35.2885,35.2307,35.2403,1901.0
2024-10-07 13:05:00,36.55,36.6,36.54,36.54,6663.0,35.221,35.2692,35.2114,35.2114,6663.0
2024-10-07 13:10:00,36.52,36.57,36.52,36.57,11245.0,35.1921,35.2403,35.1921,35.2403,11245.0
2024-10-07 13:15:00,36.56,36.57,36.54,36.57,6315.0,35.2307,35.2403,35.2114,35.2403,6315.0
2024-10-07 13:20:00,36.57,36.65,36.56,36.61,12169.0,35.2403,35.3174,35.2307,35.2789,12169.0
2024-10-07 13:25:00,36.61,36.65,36.59,36.65,4631.0,35.2789,35.3174,35.2596,35.3174,4631.0
2024-10-07 13:30:00,36.66,36.69,36.63,36.65,21128.0,35.327,35.3559,35.2981,35.3174,21128.0
2024-10-07 13:35:00,36.65,36.65,36.62,36.64,7128.0,35.3174,35.3174,35.2885,35.3078,7128.0
2024-10-07 13:40:00,36.64,36.65,36.62,36.63,12298.0,35.3078,35.3174,35.2885,35.2981,12298.0
2024-10-07 13:45:00,36.64,36.66,36.62,36.65,5752.0,35.3078,35.327,35.2885,35.3174,5752.0
2024-10-07 13:50:00,36.66,36.68,36.61,36.61,28775.0,35.327,35.3463,35.2789,35.2789,28775.0
2024-10-07 13:55:00,36.62,36.63,36.58,36.58,10942.0,35.2885,35.2981,35.2499,35.2499,10942.0
2024-10-07 14:00:00,36.57,36.74,36.57,36.73,36495.0,35.2403,35.4041,35.2403,35.3945,36495.0
2024-10-07 14:05:00,36.73,36.77,36.7,36.72,23390.0,35.3945,35.433,35.3656,35.3849,23390.0
2024-10-07 14:10:00,36.73,36.73,36.67,36.68,35115.0,35.3945,35.3945,35.3367,35.3463,35115.0
2024-10-07 14:15:00,36.69,36.72,36.67,36.7,10075.0,35.3559,35.3849,35.3367,35.3656,10075.0
2024-10-07 14:20:00,36.69,36.7,36.67,36.7,10247.0,35.3559,35.3656,35.3367,35.3656,10247.0
2024-10-07 14:25:00,36.69,36.73,36.68,36.73,9265.0,35.3559,35.3945,35.3463,35.3945,9265.0
2024-10-07 14:30:00,36.73,36.98,36.73,36.86,233764.0,35.3945,35.6354,35.3945,35.5198,233764.0
2024-10-07 14:35:00,36.87,36.96,36.83,36.88,71576.0,35.5294,35.6161,35.4909,35.539,71576.0
2024-10-07 14:40:00,36.88,36.94,36.82,36.94,45215.0,35.539,35.5969,35.4812,35.5969,45215.0
2024-10-07 14:45:00,36.94,37.16,36.93,37.11,150734.0,35.5969,35.8089,35.5872,35.7607,150734.0
2024-10-07 14:50:00,37.14,37.16,37.06,37.13,78607.0,35.7896,35.8089,35.7125,35.7799,78607.0
2024-10-07 14:55:00,37.1,37.24,37.09,37.24,23817.0,35.751,35.886,35.7414,35.886,23817.0
2024-10-07 15:00:00,37.22,37.24,37.14,37.17,86313.0,35.8667,35.886,35.7896,35.8185,86313.0
2024-10-07 15:05:00,37.16,37.16,37.04,37.06,28826.0,35.8089,35.8089,35.6932,35.7125,28826.0
2024-10-07 15:10:00,37.06,37.14,37.05,37.14,32318.0,35.7125,35.7896,35.7029,35.7896,32318.0
2024-10-07 15:15:00,37.11,37.13,37.07,37.11,19000.0,35.7607,35.7799,35.7221,35.7607,19000.0
2024-10-07 15:20:00,37.11,37.11,37.04,37.08,15276.0,35.7607,35.7607,35.6932,35.7318,15276.0
2024-10-07 15:25:00,37.07,37.13,37.06,37.12,48607.0,35.7221,35.7799,35.7125,35.7703,48607.0
2024-10-07 15:30:00,37.12,37.23,37.1,37.19,94279.0,35.7703,35.8763,35.751,35.8378,94279.0
2024-10-07 15:35:00,37.2,37.28,37.16,37.18,51885.0,35.8474,35.9245,35.8089,35.8281,51885.0
2024-10-07 15:40:00,37.18,37.29,37.18,37.22,122146.0,35.8281,35.9341,35.8281,35.8667,122146.0
2024-10-07 15:45:00,37.21,37.26,37.18,37.18,84450.0,35.857,35.9052,35.8281,35.8281,84450.0
2024-10-07 15:50:00,37.19,37.19,37.0,37.07,155715.0,35.8378,35.8378,35.6547,35.7221,155715.0
2024-10-07 15:55:00,37.07,37.19,37.04,37.12,185649.0,35.7221,35.8378,35.6932,35.7703,185649.0
2024-10-08 09:30:00,36.73,36.84,36.72,36.83,202101.0,35.3945,35.5005,35.3849,35.4909,202101.0
2024-10-08 09:35:00,36.84,36.84,36.7,36.79,103076.0,35.5005,35.5005,35.3656,35.4523,103076.0
2024-10-08 09:40:00,36.8,36.82,36.71,36.72,53090.0,35.4619,35.4812,35.3752,35.3849,53090.0
2024-10-08 09:45:00,36.73,36.84,36.73,36.74,37223.0,35.3945,35.5005,35.3945,35.4041,37223.0
2024-10-08 09:50:00,36.73,36.78,36.58,36.61,73691.0,35.3945,35.4427,35.2499,35.2789,73691.0
2024-10-08 09:55:00,36.6,36.64,36.54,36.54,90900.0,35.2692,35.3078,35.2114,35.2114,90900.0
2024-10-08 10:00:00,36.53,36.53,36.37,36.42,144012.0,35.2018,35.2018,35.0476,35.0958,144012.0
2024-10-08 10:05:00,36.41,36.49,36.4,36.42,90659.0,35.0861,35.1632,35.0765,35.0958,90659.0
2024-10-08 10:10:00,36.41,36.46,36.39,36.45,35031.0,35.0861,35.1343,35.0669,35.1247,35031.0
2024-10-08 10:15:00,36.46,36.5,36.43,36.47,59895.0,35.1343,35.1729,35.1054,35.1439,59895.0
2024-10-08 10:20:00,36.49,36.54,36.44,36.51,98666.0,35.1632,35.2114,35.115,35.1825,98666.0
2024-10-08 10:25:00,36.52,36.53,36.42,36.45,48674.0,35.1921,35.2018,35.0958,35.1247,48674.0
2024-10-08 10:30:00,36.43,36.45,36.34,36.34,101633.0,35.1054,35.1247,35.0187,35.0187,101633.0
2024-10-08 10:35:00,36.35,36.39,36.31,36.38,59967.0,35.0283,35.0669,34.9898,35.0572,59967.0
2024-10-08 10:40:00,36.37,36.39,36.18,36.22,347315.0,35.0476,35.0669,34.8645,34.903,347315.0
2024-10-08 10:45:00,36.22,36.24,36.11,36.18,130510.0,34.903,34.9223,34.797,34.8645,130510.0
2024-10-08 10:50:00,36.18,36.25,36.17,36.23,36654.0,34.8645,34.9319,34.8549,34.9127,36654.0
2024-10-08 10:55:00,36.24,36.27,36.18,36.24,21551.0,34.9223,34.9512,34.8645,34.9223,21551.0
2024-10-08 11:00:00,36.23,36.23,36.16,36.18,20113.0,34.9127,34.9127,34.8452,34.8645,20113.0
2024-10-08 11:05:00,36.19,36.23,36.18,36.23,8733.0,34.8741,34.9127,34.8645,34.9127,8733.0
2024-10-08 11:10:00,36.23,36.3,36.23,36.28,34754.0,34.9127,34.9801,34.9127,34.9609,34754.0
2024-10-08 11:15:00,36.28,36.33,36.28,36.31,26581.0,34.9609,35.009,34.9609,34.9898,26581.0
2024-10-08 11:20:00,36.3,36.31,36.22,36.3,139256.0,34.9801,34.9898,34.903,34.9801,139256.0
2024-10-08 11:25:00,36.29,36.33,36.25,36.26,17942.0,34.9705,35.009,34.9319,34.9416,17942.0
2024-10-08 11:30:00,36.25,36.29,36.25,36.25,21151.0,34.9319,34.9705,34.9319,34.9319,21151.0
2024-10-08 11:35:00,36.27,36.3,36.26,36.27,24480.0,34.9512,34.9801,34.9416,34.9512,24480.0
2024-10-08 11:40:00,36.26,36.26,36.23,36.26,30730.0,34.9416,34.9416,34.9127,34.9416,30730.0
2024-10-08 11:45:00,36.25,36.27,36.22,36.27,59208.0,34.9319,34.9512,34.903,34.9512,59208.0
2024-10-08 11:50:00,36.26,36.26,36.18,36.18,26542.0,34.9416,34.9416,34.8645,34.8645,26542.0
2024-10-08 11:55:00,36.18,36.22,36.17,36.17,23102.0,34.8645,34.903,34.8549,34.8549,23102.0
2024-10-08 12:00:00,36.2,36.3,36.17,36.29,104311.0,34.8838,34.9801,34.8549,34.9705,104311.0
2024-10-08 12:05:00,36.29,36.37,36.28,36.33,55159.0,34.9705,35.0476,34.9609,35.009,55159.0
2024-10-08 12:10:00,36.32,36.32,36.28,36.29,9825.0,34.9994,34.9994,34.9609,34.9705,9825.0
2024-10-08 12:15:00,36.3,36.32,36.26,36.27,14100.0,34.9801,34.9994,34.9416,34.9512,14100.0
2024-10-08 12:20:00,36.27,36.28,36.25,36.27,3000.0,34.9512,34.9609,34.9319,34.9512,3000.0
2024-10-08 12:25:00,36.28,36.28,36.24,36.25,8700.0,34.9609,34.9609,34.9223,34.9319,8700.0
2024-10-08 12:30:00,36.25,36.26,36.24,36.26,26647.0,34.9319,34.9416,34.9223,34.9416,26647.0
2024-10-08 12:35:00,36.23,36.27,36.21,36.26,5447.0,34.9127,34.9512,34.8934,34.9416,5447.0
2024-10-08 12:40:00,36.26,36.26,36.23,36.24,7765.0,34.9416,34.9416,34.9127,34.9223,7765.0
2024-10-08 12:45:00,36.24,36.32,36.22,36.31,133880.0,34.9223,34.9994,34.903,34.9898,133880.0
2024-10-08 12:50:00,36.31,36.31,36.25,36.25,22685.0,34.9898,34.9898,34.9319,34.9319,22685.0
2024-10-08 12:55:00,36.25,36.28,36.25,36.26,14622.0,34.9319,34.9609,34.9319,34.9416,14622.0
2024-10-08 13:00:00,36.27,36.34,36.25,36.34,16605.0,34.9512,35.0187,34.9319,35.0187,16605.0
2024-10-08 13:05:00,36.34,36.5,36.34,36.46,139872.0,35.0187,35.1729,35.0187,35.1343,139872.0
2024-10-08 13:10:00,36.48,36.49,36.35,36.35,83652.0,35.1536,35.1632,35.0283,35.0283,83652.0
2024-10-08 13:15:00,36.35,36.45,36.35,36.42,15775.0,35.0283,35.1247,35.0283,35.0958,15775.0
2024-10-08 13:20:00,36.41,36.41,36.38,36.38,34285.0,35.0861,35.0861,35.0572,35.0572,34285.0
2024-10-08 13:25:00,36.39,36.4,36.37,36.38,22756.0,35.0669,35.0765,35.0476,35.0572,22756.0
2024-10-08 13:30:00,36.4,36.41,36.35,36.35,24397.0,35.0765,35.0861,35.0283,35.0283,24397.0
2024-10-08 13:35:00,36.35,36.37,36.32,36.36,15823.0,35.0283,35.0476,34.9994,35.0379,15823.0
2024-10-08 13:40:00,36.34,36.35,36.32,36.34,4200.0,35.0187,35.0283,34.9994,35.0187,4200.0
2024-10-08 13:45:00,36.34,36.38,36.34,36.34,5055.0,35.0187,35.0572,35.0187,35.0187,5055.0
2024-10-08 13:50:00,36.34,36.35,36.3,36.31,9797.0,35.0187,35.0283,34.9801,34.9898,9797.0
2024-10-08 13:55:00,36.31,36.31,36.25,36.26,30148.0,34.9898,34.9898,34.9319,34.9416,30148.0
2024-10-08 14:00:00,36.26,36.26,36.23,36.25,8346.0,34.9416,34.9416,34.9127,34.9319,8346.0
2024-10-08 14:05:00,36.24,36.26,36.23,36.26,3550.0,34.9223,34.9416,34.9127,34.9416,3550.0
2024-10-08 14:10:00,36.26,36.26,36.23,36.24,7988.0,34.9416,34.9416,34.9127,34.9223,7988.0
2024-10-08 14:15:00,36.24,36.26,36.23,36.25,2000.0,34.9223,34.9416,34.9127,34.9319,2000.0
2024-10-08 14:20:00,36.25,36.28,36.24,36.27,3252.0,34.9319,34.9609,34.9223,34.9512,3252.0
2024-10-08 14:25:00,36.26,36.28,36.24,36.25,2000.0,34.9416,34.9609,34.9223,34.9319,2000.0
2024-10-08 14:30:00,36.25,36.29,36.25,36.25,17967.0,34.9319,34.9705,34.9319,34.9319,17967.0
2024-10-08 14:35:00,36.24,36.25,36.13,36.16,59331.0,34.9223,34.9319,34.8163,34.8452,59331.0
2024-10-08 14:40:00,36.16,36.2,36.16,36.19,20459.0,34.8452,34.8838,34.8452,34.8741,20459.0
2024-10-08 14:45:00,36.2,36.2,36.16,36.18,9957.0,34.8838,34.8838,34.8452,34.8645,9957.0
2024-10-08 14:50:00,36.17,36.17,36.12,36.15,29918.0,34.8549,34.8549,34.8067,34.8356,29918.0
2024-10-08 14:55:00,36.15,36.15,36.08,36.1,50109.0,34.8356,34.8356,34.7681,34.7874,50109.0
2024-10-08 15:00:00,36.12,36.17,36.11,36.15,65103.0,34.8067,34.8549,34.797,34.8356,65103.0
2024-10-08 15:05:00,36.14,36.14,36.12,36.12,4326.0,34.8259,34.8259,34.8067,34.8067,4326.0
2024-10-08 15:10:00,36.13,36.13,36.11,36.12,4200.0,34.8163,34.8163,34.797,34.8067,4200.0
2024-10-08 15:15:00,36.11,36.11,36.04,36.05,54981.0,34.797,34.797,34.7296,34.7392,54981.0
2024-10-08 15:20:00,36.05,36.07,36.04,36.05,54779.0,34.7392,34.7585,34.7296,34.7392,54779.0
2024-10-08 15:25:00,36.06,36.07,36.03,36.06,27530.0,34.7489,34.7585,34.7199,34.7489,27530.0
2024-10-08 15:30:00,36.06,36.07,35.97,36.0,69199.0,34.7489,34.7585,34.6621,34.691,69199.0
2024-10-08 15:35:00,36.0,36.01,35.93,35.95,65765.0,34.691,34.7007,34.6236,34.6429,65765.0
2024-10-08 15:40:00,35.96,36.0,35.96,36.0,28141.0,34.6525,34.691,34.6525,34.691,28141.0
2024-10-08 15:45:00,35.99,36.0,35.96,35.97,50737.0,34.6814,34.691,34.6525,34.6621,50737.0
2024-10-08 15:50:00,35.98,35.99,35.9,35.92,204739.0,34.6718,34.6814,34.5947,34.6139,204739.0
2024-10-08 15:55:00,35.92,36.03,35.91,36.01,176706.0,34.6139,34.7199,34.6043,34.7007,176706.0
2024-10-09 09:30:00,36.06,36.17,36.05,36.15,204786.0,34.7489,34.8549,34.7392,34.8356,204786.0
2024-10-09 09:35:00,36.16,36.21,36.09,36.1,121634.0,34.8452,34.8934,34.7778,34.7874,121634.0
2024-10-09 09:40:00,36.11,36.21,36.01,36.16,228331.0,34.797,34.8934,34.7007,34.8452,228331.0
2024-10-09 09:45:00,36.18,36.22,36.09,36.13,187520.0,34.8645,34.903,34.7778,34.8163,187520.0
2024-10-09 09:50:00,36.12,36.17,36.11,36.13,42640.0,34.8067,34.8549,34.797,34.8163,42640.0
2024-10-09 09:55:00,36.15,36.19,36.12,36.14,33356.0,34.8356,34.8741,34.8067,34.8259,33356.0
2024-10-09 10:00:00,36.12,36.13,36.04,36.06,142041.0,34.8067,34.8163,34.7296,34.7489,142041.0
2024-10-09 10:05:00,36.1,36.11,35.99,36.05,146332.0,34.7874,34.797,34.6814,34.7392,146332.0
2024-10-09 10:10:00,36.05,36.05,35.98,36.01,34206.0,34.7392,34.7392,34.6718,34.7007,34206.0
2024-10-09 10:15:00,36.01,36.02,35.93,35.94,39364.0,34.7007,34.7103,34.6236,34.6332,39364.0
2024-10-09 10:20:00,35.93,35.98,35.88,35.89,44425.0,34.6236,34.6718,34.5754,34.585,44425.0
2024-10-09 10:25:00,35.9,35.91,35.81,35.84,31487.0,34.5947,34.6043,34.5079,34.5369,31487.0
2024-10-09 10:30:00,35.86,35.89,35.82,35.83,62178.0,34.5561,34.585,34.5176,34.5272,62178.0
2024-10-09 10:35:00,35.83,35.89,35.82,35.83,51095.0,34.5272,34.585,34.5176,34.5272,51095.0
2024-10-09 10:40:00,35.84,35.92,35.84,35.89,24326.0,34.5369,34.6139,34.5369,34.585,24326.0
2024-10-09 10:45:00,35.89,35.95,35.87,35.92,24872.0,34.585,34.6429,34.5658,34.6139,24872.0
2024-10-09 10:50:00,35.92,35.95,35.87,35.93,80968.0,34.6139,34.6429,34.5658,34.6236,80968.0
2024-10-09 10:55:00,35.92,35.92,35.78,35.79,70978.0,34.6139,34.6139,34.479,34.4887,70978.0
2024-10-09 11:00:00,35.78,35.78,35.7,35.74,62587.0,34.479,34.479,34.4019,34.4405,62587.0
2024-10-09 11:05:00,35.73,35.74,35.71,35.72,23915.0,34.4309,34.4405,34.4116,34.4212,23915.0
2024-10-09 11:10:00,35.73,35.74,35.69,35.71,15300.0,34.4309,34.4405,34.3923,34.4116,15300.0
2024-10-09 11:15:00,35.73,35.75,35.68,35.69,60763.0,34.4309,34.4501,34.3827,34.3923,60763.0
2024-10-09 11:20:00,35.69,35.72,35.66,35.69,32296.0,34.3923,34.4212,34.3634,34.3923,32296.0
2024-10-09 11:25:00,35.69,35.71,35.68,35.71,10425.0,34.3923,34.4116,34.3827,34.4116,10425.0
2024-10-09 11:30:00,35.7,35.7,35.64,35.66,47868.0,34.4019,34.4019,34.3441,34.3634,47868.0
2024-10-09 11:35:00,35.66,35.67,35.6,35.65,38361.0,34.3634,34.373,34.3056,34.3538,38361.0
2024-10-09 11:40:00,35.62,35.63,35.58,35.61,16649.0,34.3249,34.3345,34.2863,34.3152,16649.0
2024-10-09 11:45:00,35.61,35.62,35.56,35.58,16284.0,34.3152,34.3249,34.267,34.2863,16284.0
2024-10-09 11:50:00,35.58,35.58,35.51,35.51,61007.0,34.2863,34.2863,34.2189,34.2189,61007.0
2024-10-09 11:55:00,35.51,35.51,35.49,35.5,36403.0,34.2189,34.2189,34.1996,34.2092,36403.0
2024-10-09 12:00:00,35.5,35.62,35.5,35.62,70968.0,34.2092,34.3249,34.2092,34.3249,70968.0
2024-10-09 12:05:00,35.62,35.66,35.58,35.59,37828.0,34.3249,34.3634,34.2863,34.2959,37828.0
2024-10-09 12:10:00,35.59,35.66,35.58,35.66,51554.0,34.2959,34.3634,34.2863,34.3634,51554.0
2024-10-09 12:15:00,35.66,35.75,35.64,35.75,112651.0,34.3634,34.4501,34.3441,34.4501,112651.0
2024-10-09 12:20:00,35.75,35.76,35.64,35.66,41591.0,34.4501,34.4598,34.3441,34.3634,41591.0
2024-10-09 12:25:00,35.66,35.67,35.61,35.62,9427.0,34.3634,34.373,34.3152,34.3249,9427.0
2024-10-09 12:30:00,35.61,35.63,35.6,35.63,18458.0,34.3152,34.3345,34.3056,34.3345,18458.0
2024-10-09 12:35:00,35.62,35.64,35.61,35.61,8014.0,34.3249,34.3441,34.3152,34.3152,8014.0
2024-10-09 12:40:00,35.62,35.62,35.58,35.61,3402.0,34.3249,34.3249,34.2863,34.3152,3402.0
2024-10-09 12:45:00,35.6,35.65,35.58,35.62,13841.0,34.3056,34.3538,34.2863,34.3249,13841.0
2024-10-09 12:50:00,35.61,35.72,35.6,35.7,16326.0,34.3152,34.4212,34.3056,34.4019,16326.0
2024-10-09 12:55:00,35.69,35.69,35.65,35.67,12748.0,34.3923,34.3923,34.3538,34.373,12748.0
2024-10-09 13:00:00,35.69,35.71,35.67,35.69,37150.0,34.3923,34.4116,34.373,34.3923,37150.0
2024-10-09 13:05:00,35.68,35.68,35.66,35.66,15400.0,34.3827,34.3827,34.3634,34.3634,15400.0
2024-10-09 13:10:00,35.65,35.67,35.63,35.63,11600.0,34.3538,34.373,34.3345,34.3345,11600.0
2024-10-09 13:15:00,35.64,35.64,35.57,35.62,63691.0,34.3441,34.3441,34.2767,34.3249,63691.0
2024-10-09 13:20:00,35.63,35.64,35.6,35.61,6000.0,34.3345,34.3441,34.3056,34.3152,6000.0
2024-10-09 13:25:00,35.61,35.62,35.59,35.59,3100.0,34.3152,34.3249,34.2959,34.2959,3100.0
2024-10-09 13:30:00,35.59,35.62,35.55,35.59,67935.0,34.2959,34.3249,34.2574,34.2959,67935.0
2024-10-09 13:35:00,35.6,35.63,35.59,35.6,29198.0,34.3056,34.3345,34.2959,34.3056,29198.0
2024-10-09 13:40:00,35.6,35.62,35.58,35.61,33743.0,34.3056,34.3249,34.2863,34.3152,33743.0
2024-10-09 13:45:00,35.59,35.6,35.58,35.59,5807.0,34.2959,34.3056,34.2863,34.2959,5807.0
2024-10-09 13:50:00,35.6,35.81,35.6,35.69,145332.0,34.3056,34.5079,34.3056,34.3923,145332.0
2024-10-09 13:55:00,35.7,35.72,35.63,35.66,14289.0,34.4019,34.4212,34.3345,34.3634,14289.0
2024-10-09 14:00:00,35.65,35.68,35.62,35.63,30328.0,34.3538,34.3827,34.3249,34.3345,30328.0
2024-10-09 14:05:00,35.62,35.64,35.61,35.64,12826.0,34.3249,34.3441,34.3152,34.3441,12826.0
2024-10-09 14:10:00,35.64,35.67,35.62,35.62,25874.0,34.3441,34.373,34.3249,34.3249,25874.0
2024-10-09 14:15:00,35.62,35.66,35.62,35.65,8662.0,34.3249,34.3634,34.3249,34.3538,8662.0
2024-10-09 14:20:00,35.65,35.69,35.61,35.61,79222.0,34.3538,34.3923,34.3152,34.3152,79222.0
2024-10-09 14:25:00,35.62,35.62,35.44,35.46,69618.0,34.3249,34.3249,34.1514,34.1707,69618.0
2024-10-09 14:30:00,35.49,35.57,35.46,35.56,32191.0,34.1996,34.2767,34.1707,34.267,32191.0
2024-10-09 14:35:00,35.55,35.57,35.54,35.55,14943.0,34.2574,34.2767,34.2478,34.2574,14943.0
2024-10-09 14:40:00,35.55,35.56,35.52,35.53,10602.0,34.2574,34.267,34.2285,34.2381,10602.0
2024-10-09 14:45:00,35.52,35.53,35.5,35.53,5044.0,34.2285,34.2381,34.2092,34.2381,5044.0
2024-10-09 14:50:00,35.53,35.54,35.51,35.53,14460.0,34.2381,34.2478,34.2189,34.2381,14460.0
2024-10-09 14:55:00,35.54,35.55,35.53,35.55,5000.0,34.2478,34.2574,34.2381,34.2574,5000.0
2024-10-09 15:00:00,35.54,35.57,35.54,35.54,24268.0,34.2478,34.2767,34.2478,34.2478,24268.0
2024-10-09 15:05:00,35.52,35.63,35.52,35.58,131106.0,34.2285,34.3345,34.2285,34.2863,131106.0
2024-10-09 15:10:00,35.58,35.59,35.55,35.56,8768.0,34.2863,34.2959,34.2574,34.267,8768.0
2024-10-09 15:15:00,35.56,35.56,35.53,35.53,13900.0,34.267,34.267,34.2381,34.2381,13900.0
2024-10-09 15:20:00,35.52,35.54,35.48,35.52,17494.0,34.2285,34.2478,34.1899,34.2285,17494.0
2024-10-09 15:25:00,35.52,35.55,35.51,35.54,7806.0,34.2285,34.2574,34.2189,34.2478,7806.0
2024-10-09 15:30:00,35.54,35.54,35.41,35.45,51262.0,34.2478,34.2478,34.1225,34.161,51262.0
2024-10-09 15:35:00,35.45,35.48,35.42,35.47,35915.0,34.161,34.1899,34.1321,34.1803,35915.0
2024-10-09 15:40:00,35.47,35.51,35.46,35.5,28028.0,34.1803,34.2189,34.1707,34.2092,28028.0
2024-10-09 15:45:00,35.5,35.51,35.46,35.47,34448.0,34.2092,34.2189,34.1707,34.1803,34448.0
2024-10-09 15:50:00,35.47,35.47,35.37,35.4,92578.0,34.1803,34.1803,34.0839,34.1129,92578.0
2024-10-09 15:55:00,35.4,35.45,35.39,35.45,162334.0,34.1129,34.161,34.1032,34.161,162334.0
2024-10-10 09:30:00,35.79,35.86,35.7,35.74,201005.0,34.4887,34.5561,34.4019,34.4405,201005.0
2024-10-10 09:35:00,35.76,35.82,35.71,35.75,146056.0,34.4598,34.5176,34.4116,34.4501,146056.0
2024-10-10 09:40:00,35.75,35.81,35.71,35.73,55534.0,34.4501,34.5079,34.4116,34.4309,55534.0
2024-10-10 09:45:00,35.72,35.96,35.71,35.95,276281.0,34.4212,34.6525,34.4116,34.6429,276281.0
2024-10-10 09:50:00,35.96,35.99,35.82,35.86,152171.0,34.6525,34.6814,34.5176,34.5561,152171.0
2024-10-10 09:55:00,35.85,35.85,35.7,35.8,114257.0,34.5465,34.5465,34.4019,34.4983,114257.0
2024-10-10 10:00:00,35.79,35.8,35.69,35.72,28197.0,34.4887,34.4983,34.3923,34.4212,28197.0
2024-10-10 10:05:00,35.74,35.79,35.65,35.7,65541.0,34.4405,34.4887,34.3538,34.4019,65541.0
2024-10-10 10:10:00,35.69,35.71,35.59,35.64,105299.0,34.3923,34.4116,34.2959,34.3441,105299.0
2024-10-10 10:15:00,35.63,35.66,35.6,35.66,51039.0,34.3345,34.3634,34.3056,34.3634,51039.0
2024-10-10 10:20:00,35.65,35.74,35.65,35.69,61854.0,34.3538,34.4405,34.3538,34.3923,61854.0
2024-10-10 10:25:00,35.69,35.73,35.62,35.64,35867.0,34.3923,34.4309,34.3249,34.3441,35867.0
2024-10-10 10:30:00,35.64,35.74,35.6,35.71,51765.0,34.3441,34.4405,34.3056,34.4116,51765.0
2024-10-10 10:35:00,35.7,35.78,35.68,35.7,63198.0,34.4019,34.479,34.3827,34.4019,63198.0
2024-10-10 10:40:00,35.71,35.75,35.6,35.63,34735.0,34.4116,34.4501,34.3056,34.3345,34735.0
2024-10-10 10:45:00,35.64,35.67,35.58,35.64,64467.0,34.3441,34.373,34.2863,34.3441,64467.0
2024-10-10 10:50:00,35.64,35.74,35.62,35.71,50866.0,34.3441,34.4405,34.3249,34.4116,50866.0
2024-10-10 10:55:00,35.72,35.74,35.65,35.7,16494.0,34.4212,34.4405,34.3538,34.4019,16494.0
2024-10-10 11:00:00,35.7,35.77,35.69,35.7,16298.0,34.4019,34.4694,34.3923,34.4019,16298.0
2024-10-10 11:05:00,35.69,35.7,35.6,35.65,12219.0,34.3923,34.4019,34.3056,34.3538,12219.0
2024-10-10 11:10:00,35.62,35.64,35.57,35.57,34101.0,34.3249,34.3441,34.2767,34.2767,34101.0
2024-10-10 11:15:00,35.56,35.59,35.54,35.58,17661.0,34.267,34.2959,34.2478,34.2863,17661.0
2024-10-10 11:20:00,35.58,35.61,35.56,35.57,5765.0,34.2863,34.3152,34.267,34.2767,5765.0
2024-10-10 11:25:00,35.56,35.56,35.52,35.52,22760.0,34.267,34.267,34.2285,34.2285,22760.0
2024-10-10 11:30:00,35.54,35.58,35.51,35.51,18013.0,34.2478,34.2863,34.2189,34.2189,18013.0
2024-10-10 11:35:00,35.51,35.53,35.48,35.48,21738.0,34.2189,34.2381,34.1899,34.1899,21738.0
2024-10-10 11:40:00,35.49,35.56,35.48,35.49,18334.0,34.1996,34.267,34.1899,34.1996,18334.0
2024-10-10 11:45:00,35.49,35.5,35.48,35.5,11215.0,34.1996,34.2092,34.1899,34.2092,11215.0
2024-10-10 11:50:00,35.5,35.5,35.47,35.47,33427.0,34.2092,34.2092,34.1803,34.1803,33427.0
2024-10-10 11:55:00,35.47,35.47,35.38,35.39,36441.0,34.1803,34.1803,34.0936,34.1032,36441.0
2024-10-10 12:00:00,35.39,35.41,35.34,35.37,43503.0,34.1032,34.1225,34.055,34.0839,43503.0
2024-10-10 12:05:00,35.38,35.38,35.34,35.38,25091.0,34.0936,34.0936,34.055,34.0936,25091.0
2024-10-10 12:10:00,35.38,35.38,35.3,35.35,35100.0,34.0936,34.0936,34.0165,34.0647,35100.0
2024-10-10 12:15:00,35.34,35.34,35.28,35.31,34192.0,34.055,34.055,33.9972,34.0261,34192.0
2024-10-10 12:20:00,35.31,35.35,35.31,35.34,34622.0,34.0261,34.0647,34.0261,34.055,34622.0
2024-10-10 12:25:00,35.33,35.44,35.33,35.42,98926.0,34.0454,34.1514,34.0454,34.1321,98926.0
2024-10-10 12:30:00,35.41,35.54,35.41,35.42,30944.0,34.1225,34.2478,34.1225,34.1321,30944.0
2024-10-10 12:35:00,35.43,35.45,35.41,35.42,49559.0,34.1418,34.161,34.1225,34.1321,49559.0
2024-10-10 12:40:00,35.43,35.55,35.4,35.5,181685.0,34.1418,34.2574,34.1129,34.2092,181685.0
2024-10-10 12:45:00,35.52,35.59,35.48,35.53,86166.0,34.2285,34.2959,34.1899,34.2381,86166.0
2024-10-10 12:50:00,35.54,35.58,35.51,35.51,47200.0,34.2478,34.2863,34.2189,34.2189,47200.0
2024-10-10 12:55:00,35.51,35.56,35.5,35.51,9050.0,34.2189,34.267,34.2092,34.2189,9050.0
2024-10-10 13:00:00,35.5,35.52,35.46,35.49,12374.0,34.2092,34.2285,34.1707,34.1996,12374.0
2024-10-10 13:05:00,35.49,35.63,35.49,35.59,50384.0,34.1996,34.3345,34.1996,34.2959,50384.0
2024-10-10 13:10:00,35.59,35.6,35.54,35.57,15921.0,34.2959,34.3056,34.2478,34.2767,15921.0
2024-10-10 13:15:00,35.55,35.58,35.5,35.51,21354.0,34.2574,34.2863,34.2092,34.2189,21354.0
2024-10-10 13:20:00,35.5,35.5,35.4,35.44,15773.0,34.2092,34.2092,34.1129,34.1514,15773.0
2024-10-10 13:25:00,35.43,35.45,35.42,35.45,4000.0,34.1418,34.161,34.1321,34.161,4000.0
2024-10-10 13:30:00,35.43,35.43,35.41,35.43,3400.0,34.1418,34.1418,34.1225,34.1418,3400.0
2024-10-10 13:35:00,35.42,35.45,35.4,35.45,10276.0,34.1321,34.161,34.1129,34.161,10276.0
2024-10-10 13:40:00,35.45,35.48,35.43,35.45,26057.0,34.161,34.1899,34.1418,34.161,26057.0
2024-10-10 13:45:00,35.45,35.57,35.45,35.56,22300.0,34.161,34.2767,34.161,34.267,22300.0
2024-10-10 13:50:00,35.56,35.72,35.56,35.57,45360.0,34.267,34.4212,34.267,34.2767,45360.0
2024-10-10 13:55:00,35.57,35.59,35.48,35.49,17818.0,34.2767,34.2959,34.1899,34.1996,17818.0
2024-10-10 14:00:00,35.49,35.59,35.49,35.59,26045.0,34.1996,34.2959,34.1996,34.2959,26045.0
2024-10-10 14:05:00,35.61,35.62,35.55,35.59,8093.0,34.3152,34.3249,34.2574,34.2959,8093.0
2024-10-10 14:10:00,35.57,35.6,35.56,35.58,4100.0,34.2767,34.3056,34.267,34.2863,4100.0
2024-10-10 14:15:00,35.59,35.63,35.59,35.61,2486.0,34.2959,34.3345,34.2959,34.3152,2486.0
2024-10-10 14:20:00,35.57,35.62,35.57,35.58,6250.0,34.2767,34.3249,34.2767,34.2863,6250.0
2024-10-10 14:25:00,35.6,35.64,35.6,35.62,14840.0,34.3056,34.3441,34.3056,34.3249,14840.0
2024-10-10 14:30:00,35.63,35.66,35.6,35.6,23026.0,34.3345,34.3634,34.3056,34.3056,23026.0
2024-10-10 14:35:00,35.6,35.66,35.6,35.63,29182.0,34.3056,34.3634,34.3056,34.3345,29182.0
2024-10-10 14:40:00,35.63,35.74,35.6,35.65,46326.0,34.3345,34.4405,34.3056,34.3538,46326.0
2024-10-10 14:45:00,35.62,35.63,35.6,35.61,5299.0,34.3249,34.3345,34.3056,34.3152,5299.0
2024-10-10 14:50:00,35.61,35.64,35.6,35.6,15266.0,34.3152,34.3441,34.3056,34.3056,15266.0
2024-10-10 14:55:00,35.58,35.59,35.57,35.58,4183.0,34.2863,34.2959,34.2767,34.2863,4183.0
2024-10-10 15:00:00,35.59,35.66,35.58,35.65,36698.0,34.2959,34.3634,34.2863,34.3538,36698.0
2024-10-10 15:05:00,35.64,35.69,35.63,35.68,9615.0,34.3441,34.3923,34.3345,34.3827,9615.0
2024-10-10 15:10:00,35.65,35.66,35.63,35.64,14466.0,34.3538,34.3634,34.3345,34.3441,14466.0
2024-10-10 15:15:00,35.65,35.66,35.59,35.6,8223.0,34.3538,34.3634,34.2959,34.3056,8223.0
2024-10-10 15:20:00,35.59,35.63,35.59,35.62,109515.0,34.2959,34.3345,34.2959,34.3249,109515.0
2024-10-10 15:25:00,35.62,35.63,35.59,35.59,18762.0,34.3249,34.3345,34.2959,34.2959,18762.0
2024-10-10 15:30:00,35.6,35.64,35.6,35.63,73324.0,34.3056,34.3441,34.3056,34.3345,73324.0
2024-10-10 15:35:00,35.61,35.66,35.6,35.62,70445.0,34.3152,34.3634,34.3056,34.3249,70445.0
2024-10-10 15:40:00,35.64,35.65,35.62,35.62,13060.0,34.3441,34.3538,34.3249,34.3249,13060.0
2024-10-10 15:45:00,35.6,35.61,35.57,35.57,19341.0,34.3056,34.3152,34.2767,34.2767,19341.0
2024-10-10 15:50:00,35.57,35.59,35.5,35.52,309872.0,34.2767,34.2959,34.2092,34.2285,309872.0
2024-10-10 15:55:00,35.53,35.56,35.52,35.54,220526.0,34.2381,34.267,34.2285,34.2478,220526.0
2024-10-11 09:30:00,35.87,35.94,35.85,35.85,314961.0,34.5658,34.6332,34.5465,34.5465,314961.0
2024-10-11 09:35:00,35.86,35.95,35.85,35.93,71570.0,34.5561,34.6429,34.5465,34.6236,71570.0
2024-10-11 09:40:00,35.94,35.95,35.82,35.86,29429.0,34.6332,34.6429,34.5176,34.5561,29429.0
2024-10-11 09:45:00,35.87,35.87,35.8,35.8,62799.0,34.5658,34.5658,34.4983,34.4983,62799.0
2024-10-11 09:50:00,35.81,35.84,35.77,35.81,24708.0,34.5079,34.5369,34.4694,34.5079,24708.0
2024-10-11 09:55:00,35.79,35.81,35.78,35.81,48703.0,34.4887,34.5079,34.479,34.5079,48703.0
2024-10-11 10:00:00,35.82,35.88,35.77,35.8,83479.0,34.5176,34.5754,34.4694,34.4983,83479.0
2024-10-11 10:05:00,35.81,35.81,35.62,35.62,106137.0,34.5079,34.5079,34.3249,34.3249,106137.0
2024-10-11 10:10:00,35.61,35.61,35.53,35.53,69795.0,34.3152,34.3152,34.2381,34.2381,69795.0
2024-10-11 10:15:00,35.53,35.55,35.49,35.5,52767.0,34.2381,34.2574,34.1996,34.2092,52767.0
2024-10-11 10:20:00,35.49,35.55,35.48,35.52,77495.0,34.1996,34.2574,34.1899,34.2285,77495.0
2024-10-11 10:25:00,35.52,35.53,35.4,35.45,116345.0,34.2285,34.2381,34.1129,34.161,116345.0
2024-10-11 10:30:00,35.47,35.5,35.42,35.43,23690.0,34.1803,34.2092,34.1321,34.1418,23690.0
2024-10-11 10:35:00,35.42,35.46,35.4,35.43,74596.0,34.1321,34.1707,34.1129,34.1418,74596.0
2024-10-11 10:40:00,35.42,35.53,35.4,35.52,56823.0,34.1321,34.2381,34.1129,34.2285,56823.0
2024-10-11 10:45:00,35.52,35.65,35.51,35.59,89636.0,34.2285,34.3538,34.2189,34.2959,89636.0
2024-10-11 10:50:00,35.59,35.69,35.59,35.62,65175.0,34.2959,34.3923,34.2959,34.3249,65175.0
2024-10-11 10:55:00,35.62,35.62,35.53,35.57,34571.0,34.3249,34.3249,34.2381,34.2767,34571.0
2024-10-11 11:00:00,35.58,35.58,35.49,35.49,37055.0,34.2863,34.2863,34.1996,34.1996,37055.0
2024-10-11 11:05:00,35.49,35.5,35.45,35.5,9573.0,34.1996,34.2092,34.161,34.2092,9573.0
2024-10-11 11:10:00,35.48,35.54,35.47,35.54,12398.0,34.1899,34.2478,34.1803,34.2478,12398.0
2024-10-11 11:15:00,35.54,35.63,35.52,35.63,22933.0,34.2478,34.3345,34.2285,34.3345,22933.0
2024-10-11 11:20:00,35.63,35.64,35.58,35.61,9280.0,34.3345,34.3441,34.2863,34.3152,9280.0
2024-10-11 11:25:00,35.61,35.62,35.54,35.56,19373.0,34.3152,34.3249,34.2478,34.267,19373.0
2024-10-11 11:30:00,35.57,35.58,35.51,35.52,26582.0,34.2767,34.2863,34.2189,34.2285,26582.0
2024-10-11 11:35:00,35.51,35.56,35.5,35.55,7950.0,34.2189,34.267,34.2092,34.2574,7950.0
2024-10-11 11:40:00,35.54,35.55,35.5,35.52,8959.0,34.2478,34.2574,34.2092,34.2285,8959.0
2024-10-11 11:45:00,35.54,35.57,35.52,35.54,6590.0,34.2478,34.2767,34.2285,34.2478,6590.0
2024-10-11 11:50:00,35.53,35.54,35.47,35.48,26017.0,34.2381,34.2478,34.1803,34.1899,26017.0
2024-10-11 11:55:00,35.48,35.48,35.43,35.43,59095.0,34.1899,34.1899,34.1418,34.1418,59095.0
2024-10-11 12:00:00,35.44,35.47,35.43,35.45,21153.0,34.1514,34.1803,34.1418,34.161,21153.0
2024-10-11 12:05:00,35.45,35.46,35.43,35.44,11111.0,34.161,34.1707,34.1418,34.1514,11111.0
2024-10-11 12:10:00,35.44,35.52,35.43,35.51,21963.0,34.1514,34.2285,34.1418,34.2189,21963.0
2024-10-11 12:15:00,35.48,35.51,35.48,35.51,72785.0,34.1899,34.2189,34.1899,34.2189,72785.0
2024-10-11 12:20:00,35.52,35.54,35.51,35.51,7883.0,34.2285,34.2478,34.2189,34.2189,7883.0
2024-10-11 12:25:00,35.53,35.57,35.52,35.52,10173.0,34.2381,34.2767,34.2285,34.2285,10173.0
2024-10-11 12:30:00,35.53,35.56,35.52,35.55,32014.0,34.2381,34.267,34.2285,34.2574,32014.0
2024-10-11 12:35:00,35.58,35.59,35.57,35.57,8073.0,34.2863,34.2959,34.2767,34.2767,8073.0
2024-10-11 12:40:00,35.58,35.6,35.57,35.6,4689.0,34.2863,34.3056,34.2767,34.3056,4689.0
2024-10-11 12:45:00,35.61,35.64,35.6,35.61,8837.0,34.3152,34.3441,34.3056,34.3152,8837.0
2024-10-11 12:50:00,35.61,35.63,35.57,35.63,10898.0,34.3152,34.3345,34.2767,34.3345,10898.0
2024-10-11 12:55:00,35.6,35.6,35.52,35.53,22129.0,34.3056,34.3056,34.2285,34.2381,22129.0
2024-10-11 13:00:00,35.52,35.54,35.51,35.54,13520.0,34.2285,34.2478,34.2189,34.2478,13520.0
2024-10-11 13:05:00,35.55,35.58,35.54,35.54,8113.0,34.2574,34.2863,34.2478,34.2478,8113.0
2024-10-11 13:10:00,35.54,35.59,35.53,35.57,18057.0,34.2478,34.2959,34.2381,34.2767,18057.0
2024-10-11 13:15:00,35.58,35.6,35.57,35.59,4499.0,34.2863,34.3056,34.2767,34.2959,4499.0
2024-10-11 13:20:00,35.57,35.57,35.54,35.55,2729.0,34.2767,34.2767,34.2478,34.2574,2729.0
2024-10-11 13:25:00,35.53,35.53,35.52,35.52,1400.0,34.2381,34.2381,34.2285,34.2285,1400.0
2024-10-11 13:30:00,35.53,35.55,35.5,35.55,9339.0,34.2381,34.2574,34.2092,34.2574,9339.0
2024-10-11 13:35:00,35.55,35.55,35.53,35.54,1831.0,34.2574,34.2574,34.2381,34.2478,1831.0
2024-10-11 13:40:00,35.52,35.55,35.52,35.53,16121.0,34.2285,34.2574,34.2285,34.2381,16121.0
2024-10-11 13:45:00,35.52,35.53,35.51,35.52,2682.0,34.2285,34.2381,34.2189,34.2285,2682.0
2024-10-11 13:50:00,35.52,35.53,35.49,35.5,14148.0,34.2285,34.2381,34.1996,34.2092,14148.0
2024-10-11 13:55:00,35.51,35.54,35.51,35.54,101048.0,34.2189,34.2478,34.2189,34.2478,101048.0
2024-10-11 14:00:00,35.54,35.56,35.52,35.52,6083.0,34.2478,34.267,34.2285,34.2285,6083.0
2024-10-11 14:05:00,35.51,35.52,35.47,35.48,10155.0,34.2189,34.2285,34.1803,34.1899,10155.0
2024-10-11 14:10:00,35.48,35.48,35.45,35.46,9387.0,34.1899,34.1899,34.161,34.1707,9387.0
2024-10-11 14:15:00,35.45,35.45,35.41,35.44,39329.0,34.161,34.161,34.1225,34.1514,39329.0
2024-10-11 14:20:00,35.43,35.45,35.42,35.44,15907.0,34.1418,34.161,34.1321,34.1514,15907.0
2024-10-11 14:25:00,35.45,35.47,35.44,35.47,17949.0,34.161,34.1803,34.1514,34.1803,17949.0
2024-10-11 14:30:00,35.47,35.47,35.44,35.46,10292.0,34.1803,34.1803,34.1514,34.1707,10292.0
2024-10-11 14:35:00,35.47,35.57,35.46,35.52,68679.0,34.1803,34.2767,34.1707,34.2285,68679.0
2024-10-11 14:40:00,35.52,35.53,35.49,35.5,13638.0,34.2285,34.2381,34.1996,34.2092,13638.0
2024-10-11 14:45:00,35.48,35.49,35.46,35.47,14059.0,34.1899,34.1996,34.1707,34.1803,14059.0
2024-10-11 14:50:00,35.47,35.48,35.46,35.47,5368.0,34.1803,34.1899,34.1707,34.1803,5368.0
2024-10-11 14:55:00,35.47,35.47,35.44,35.44,12550.0,34.1803,34.1803,34.1514,34.1514,12550.0
2024-10-11 15:00:00,35.44,35.44,35.43,35.44,11650.0,34.1514,34.1514,34.1418,34.1514,11650.0
2024-10-11 15:05:00,35.44,35.44,35.35,35.4,96736.0,34.1514,34.1514,34.0647,34.1129,96736.0
2024-10-11 15:10:00,35.4,35.41,35.36,35.37,22466.0,34.1129,34.1225,34.0743,34.0839,22466.0
2024-10-11 15:15:00,35.37,35.39,35.34,35.38,15684.0,34.0839,34.1032,34.055,34.0936,15684.0
2024-10-11 15:20:00,35.38,35.41,35.37,35.39,24391.0,34.0936,34.1225,34.0839,34.1032,24391.0
2024-10-11 15:25:00,35.39,35.39,35.37,35.38,12748.0,34.1032,34.1032,34.0839,34.0936,12748.0
2024-10-11 15:30:00,35.4,35.41,35.36,35.38,10422.0,34.1129,34.1225,34.0743,34.0936,10422.0
2024-10-11 15:35:00,35.38,35.42,35.37,35.41,9360.0,34.0936,34.1321,34.0839,34.1225,9360.0
2024-10-11 15:40:00,35.41,35.43,35.41,35.42,20526.0,34.1225,34.1418,34.1225,34.1321,20526.0
2024-10-11 15:45:00,35.43,35.45,35.39,35.42,76388.0,34.1418,34.161,34.1032,34.1321,76388.0
2024-10-11 15:50:00,35.39,35.42,35.38,35.42,141351.0,34.1032,34.1321,34.0936,34.1321,141351.0
2024-10-11 15:55:00,35.42,35.5,35.42,35.5,164005.0,34.1321,34.2092,34.1321,34.2092,164005.0
2024-10-14 09:30:00,35.13,35.17,35.02,35.03,162993.0,33.8527,33.8912,33.7467,33.7563,162993.0
2024-10-14 09:35:00,35.04,35.05,34.97,35.03,83827.0,33.7659,33.7756,33.6985,33.7563,83827.0
2024-10-14 09:40:00,35.02,35.04,34.95,34.97,52847.0,33.7467,33.7659,33.6792,33.6985,52847.0
2024-10-14 09:45:00,34.96,34.96,34.83,34.84,106262.0,33.6889,33.6889,33.5636,33.5732,106262.0
2024-10-14 09:50:00,34.83,34.85,34.8,34.84,95007.0,33.5636,33.5829,33.5347,33.5732,95007.0
2024-10-14 09:55:00,34.84,34.85,34.73,34.73,72278.0,33.5732,33.5829,33.4672,33.4672,72278.0
2024-10-14 10:00:00,34.72,34.79,34.7,34.79,32640.0,33.4576,33.525,33.4383,33.525,32640.0
2024-10-14 10:05:00,34.78,34.83,34.77,34.83,52006.0,33.5154,33.5636,33.5058,33.5636,52006.0
2024-10-14 10:10:00,34.84,34.9,34.82,34.89,17243.0,33.5732,33.631,33.5539,33.6214,17243.0
2024-10-14 10:15:00,34.89,34.99,34.88,34.94,81765.0,33.6214,33.7178,33.6118,33.6696,81765.0
2024-10-14 10:20:00,34.96,34.96,34.87,34.89,46299.0,33.6889,33.6889,33.6021,33.6214,46299.0
2024-10-14 10:25:00,34.84,34.87,34.82,34.82,23335.0,33.5732,33.6021,33.5539,33.5539,23335.0
2024-10-14 10:30:00,34.83,34.86,34.81,34.84,24760.0,33.5636,33.5925,33.5443,33.5732,24760.0
2024-10-14 10:35:00,34.85,34.85,34.81,34.84,33805.0,33.5829,33.5829,33.5443,33.5732,33805.0
2024-10-14 10:40:00,34.85,34.89,34.82,34.87,38471.0,33.5829,33.6214,33.5539,33.6021,38471.0
2024-10-14 10:45:00,34.88,34.94,34.85,34.93,20919.0,33.6118,33.6696,33.5829,33.6599,20919.0
2024-10-14 10:50:00,34.94,35.06,34.93,34.97,118604.0,33.6696,33.7852,33.6599,33.6985,118604.0
2024-10-14 10:55:00,34.96,35.13,34.96,35.09,87656.0,33.6889,33.8527,33.6889,33.8141,87656.0
2024-10-14 11:00:00,35.09,35.21,35.09,35.14,165062.0,33.8141,33.9298,33.8141,33.8623,165062.0
2024-10-14 11:05:00,35.16,35.16,35.09,35.1,32563.0,33.8816,33.8816,33.8141,33.8238,32563.0
2024-10-14 11:10:00,35.11,35.11,35.04,35.04,11965.0,33.8334,33.8334,33.7659,33.7659,11965.0
2024-10-14 11:15:00,35.04,35.09,35.03,35.09,20985.0,33.7659,33.8141,33.7563,33.8141,20985.0
2024-10-14 11:20:00,35.07,35.12,35.02,35.1,11796.0,33.7949,33.843,33.7467,33.8238,11796.0
2024-10-14 11:25:00,35.08,35.19,35.08,35.15,79685.0,33.8045,33.9105,33.8045,33.8719,79685.0
2024-10-14 11:30:00,35.16,35.22,35.1,35.12,41544.0,33.8816,33.9394,33.8238,33.843,41544.0
2024-10-14 11:35:00,35.09,35.12,35.08,35.11,33785.0,33.8141,33.843,33.8045,33.8334,33785.0
2024-10-14 11:40:00,35.11,35.17,35.11,35.16,9596.0,33.8334,33.8912,33.8334,33.8816,9596.0
2024-10-14 11:45:00,35.14,35.14,35.06,35.07,23660.0,33.8623,33.8623,33.7852,33.7949,23660.0
2024-10-14 11:50:00,35.04,35.06,35.02,35.03,7699.0,33.7659,33.7852,33.7467,33.7563,7699.0
2024-10-14 11:55:00,35.03,35.05,35.03,35.04,2190.0,33.7563,33.7756,33.7563,33.7659,2190.0
2024-10-14 12:00:00,35.02,35.03,34.96,34.96,11235.0,33.7467,33.7563,33.6889,33.6889,11235.0
2024-10-14 12:05:00,34.97,34.99,34.97,34.99,2320.0,33.6985,33.7178,33.6985,33.7178,2320.0
2024-10-14 12:10:00,34.97,34.99,34.97,34.98,2670.0,33.6985,33.7178,33.6985,33.7081,2670.0
2024-10-14 12:15:00,34.99,35.03,34.97,34.97,47250.0,33.7178,33.7563,33.6985,33.6985,47250.0
2024-10-14 12:20:00,34.96,34.97,34.94,34.94,54800.0,33.6889,33.6985,33.6696,33.6696,54800.0
2024-10-14 12:25:00,34.95,34.97,34.95,34.96,7388.0,33.6792,33.6985,33.6792,33.6889,7388.0
2024-10-14 12:30:00,34.94,34.96,34.93,34.96,23206.0,33.6696,33.6889,33.6599,33.6889,23206.0
2024-10-14 12:35:00,34.97,34.97,34.93,34.93,45888.0,33.6985,33.6985,33.6599,33.6599,45888.0
2024-10-14 12:40:00,34.93,34.95,34.92,34.93,33397.0,33.6599,33.6792,33.6503,33.6599,33397.0
2024-10-14 12:45:00,34.92,34.93,34.91,34.93,11100.0,33.6503,33.6599,33.6407,33.6599,11100.0
2024-10-14 12:50:00,34.93,34.94,34.9,34.92,53895.0,33.6599,33.6696,33.631,33.6503,53895.0
2024-10-14 12:55:00,34.91,34.97,34.91,34.95,27780.0,33.6407,33.6985,33.6407,33.6792,27780.0
2024-10-14 13:00:00,34.96,34.96,34.89,34.9,13649.0,33.6889,33.6889,33.6214,33.631,13649.0
2024-10-14 13:05:00,34.9,34.95,34.89,34.95,22600.0,33.631,33.6792,33.6214,33.6792,22600.0
2024-10-14 13:10:00,34.94,34.98,34.94,34.95,18556.0,33.6696,33.7081,33.6696,33.6792,18556.0
2024-10-14 13:15:00,34.95,34.98,34.93,34.98,11120.0,33.6792,33.7081,33.6599,33.7081,11120.0
2024-10-14 13:20:00,34.98,34.98,34.94,34.94,7527.0,33.7081,33.7081,33.6696,33.6696,7527.0
2024-10-14 13:25:00,34.94,34.95,34.93,34.95,27200.0,33.6696,33.6792,33.6599,33.6792,27200.0
2024-10-14 13:30:00,34.95,34.98,34.94,34.98,29864.0,33.6792,33.7081,33.6696,33.7081,29864.0
2024-10-14 13:35:00,34.98,34.98,34.91,34.92,16294.0,33.7081,33.7081,33.6407,33.6503,16294.0
2024-10-14 13:40:00,34.93,34.94,34.92,34.93,1100.0,33.6599,33.6696,33.6503,33.6599,1100.0
2024-10-14 13:45:00,34.94,34.95,34.93,34.94,3350.0,33.6696,33.6792,33.6599,33.6696,3350.0
2024-10-14 13:50:00,34.93,34.93,34.93,34.93,3400.0,33.6599,33.6599,33.6599,33.6599,3400.0
2024-10-14 13:55:00,34.93,34.94,34.93,34.94,7951.0,33.6599,33.6696,33.6599,33.6696,7951.0
2024-10-14 14:00:00,34.95,34.97,34.94,34.94,29045.0,33.6792,33.6985,33.6696,33.6696,29045.0
2024-10-14 14:05:00,34.93,34.93,34.88,34.91,53132.0,33.6599,33.6599,33.6118,33.6407,53132.0
2024-10-14 14:10:00,34.91,34.94,34.91,34.92,21025.0,33.6407,33.6696,33.6407,33.6503,21025.0
2024-10-14 14:15:00,34.91,34.92,34.88,34.88,6989.0,33.6407,33.6503,33.6118,33.6118,6989.0
2024-10-14 14:20:00,34.9,34.94,34.89,34.93,16128.0,33.631,33.6696,33.6214,33.6599,16128.0
2024-10-14 14:25:00,34.93,34.93,34.9,34.91,3950.0,33.6599,33.6599,33.631,33.6407,3950.0
2024-10-14 14:30:00,34.91,34.92,34.9,34.92,6775.0,33.6407,33.6503,33.631,33.6503,6775.0
2024-10-14 14:35:00,34.91,34.93,34.87,34.87,13330.0,33.6407,33.6599,33.6021,33.6021,13330.0
2024-10-14 14:40:00,34.86,34.86,34.83,34.85,9219.0,33.5925,33.5925,33.5636,33.5829,9219.0
2024-10-14 14:45:00,34.86,34.86,34.84,34.85,9063.0,33.5925,33.5925,33.5732,33.5829,9063.0
2024-10-14 14:50:00,34.86,34.87,34.85,34.86,3100.0,33.5925,33.6021,33.5829,33.5925,3100.0
2024-10-14 14:55:00,34.87,34.87,34.85,34.87,6757.0,33.6021,33.6021,33.5829,33.6021,6757.0
2024-10-14 15:00:00,34.89,34.91,34.87,34.88,43266.0,33.6214,33.6407,33.6021,33.6118,43266.0
2024-10-14 15:05:00,34.88,34.9,34.86,34.87,2825.0,33.6118,33.631,33.5925,33.6021,2825.0
2024-10-14 15:10:00,34.88,34.9,34.87,34.87,7588.0,33.6118,33.631,33.6021,33.6021,7588.0
2024-10-14 15:15:00,34.87,34.87,34.85,34.86,10580.0,33.6021,33.6021,33.5829,33.5925,10580.0
2024-10-14 15:20:00,34.85,34.86,34.84,34.84,26878.0,33.5829,33.5925,33.5732,33.5732,26878.0
2024-10-14 15:25:00,34.85,34.86,34.84,34.84,16700.0,33.5829,33.5925,33.5732,33.5732,16700.0
2024-10-14 15:30:00,34.84,34.86,34.83,34.84,19383.0,33.5732,33.5925,33.5636,33.5732,19383.0
2024-10-14 15:35:00,34.85,34.85,34.79,34.83,385250.0,33.5829,33.5829,33.525,33.5636,385250.0
2024-10-14 15:40:00,34.81,34.82,34.77,34.79,47963.0,33.5443,33.5539,33.5058,33.525,47963.0
2024-10-14 15:45:00,34.8,34.82,34.74,34.75,92741.0,33.5347,33.5539,33.4769,33.4865,92741.0
2024-10-14 15:50:00,34.75,34.87,34.75,34.85,196119.0,33.4865,33.6021,33.4865,33.5829,196119.0
2024-10-14 15:55:00,34.87,34.92,34.84,34.91,119688.0,33.6021,33.6503,33.5732,33.6407,119688.0
2024-10-15 09:30:00,34.87,34.94,34.82,34.86,192037.0,33.6021,33.6696,33.5539,33.5925,192037.0
2024-10-15 09:35:00,34.82,34.9,34.77,34.9,93889.0,33.5539,33.631,33.5058,33.631,93889.0
2024-10-15 09:40:00,34.89,34.89,34.84,34.86,177073.0,33.6214,33.6214,33.5732,33.5925,177073.0
2024-10-15 09:45:00,34.86,34.91,34.85,34.88,42699.0,33.5925,33.6407,33.5829,33.6118,42699.0
2024-10-15 09:50:00,34.91,34.93,34.85,34.85,49763.0,33.6407,33.6599,33.5829,33.5829,49763.0
2024-10-15 09:55:00,34.82,34.88,34.77,34.87,219223.0,33.5539,33.6118,33.5058,33.6021,219223.0
2024-10-15 10:00:00,34.87,34.88,34.81,34.81,31587.0,33.6021,33.6118,33.5443,33.5443,31587.0
2024-10-15 10:05:00,34.83,34.88,34.83,34.87,29115.0,33.5636,33.6118,33.5636,33.6021,29115.0
2024-10-15 10:10:00,34.9,35.05,34.9,35.03,54230.0,33.631,33.7756,33.631,33.7563,54230.0
2024-10-15 10:15:00,35.04,35.09,35.01,35.04,59281.0,33.7659,33.8141,33.737,33.7659,59281.0
2024-10-15 10:20:00,35.05,35.13,35.05,35.08,34069.0,33.7756,33.8527,33.7756,33.8045,34069.0
2024-10-15 10:25:00,35.07,35.27,35.06,35.25,146539.0,33.7949,33.9876,33.7852,33.9683,146539.0
2024-10-15 10:30:00,35.28,35.58,35.27,35.51,363161.0,33.9972,34.2863,33.9876,34.2189,363161.0
2024-10-15 10:35:00,35.51,35.77,35.5,35.74,370554.0,34.2189,34.4694,34.2092,34.4405,370554.0
2024-10-15 10:40:00,35.74,35.87,35.63,35.68,349404.0,34.4405,34.5658,34.3345,34.3827,349404.0
2024-10-15 10:45:00,35.7,35.73,35.6,35.62,195974.0,34.4019,34.4309,34.3056,34.3249,195974.0
2024-10-15 10:50:00,35.63,35.65,35.49,35.49,88725.0,34.3345,34.3538,34.1996,34.1996,88725.0
2024-10-15 10:55:00,35.51,35.67,35.48,35.65,83052.0,34.2189,34.373,34.1899,34.3538,83052.0
2024-10-15 11:00:00,35.65,35.7,35.53,35.66,100954.0,34.3538,34.4019,34.2381,34.3634,100954.0
2024-10-15 11:05:00,35.66,35.73,35.61,35.72,61951.0,34.3634,34.4309,34.3152,34.4212,61951.0
2024-10-15 11:10:00,35.72,35.75,35.57,35.58,147665.0,34.4212,34.4501,34.2767,34.2863,147665.0
2024-10-15 11:15:00,35.55,35.57,35.49,35.57,34885.0,34.2574,34.2767,34.1996,34.2767,34885.0
2024-10-15 11:20:00,35.55,35.63,35.55,35.6,23722.0,34.2574,34.3345,34.2574,34.3056,23722.0
2024-10-15 11:25:00,35.59,35.66,35.59,35.64,104201.0,34.2959,34.3634,34.2959,34.3441,104201.0
2024-10-15 11:30:00,35.65,35.69,35.53,35.54,190999.0,34.3538,34.3923,34.2381,34.2478,190999.0
2024-10-15 11:35:00,35.54,35.65,35.53,35.64,26578.0,34.2478,34.3538,34.2381,34.3441,26578.0
2024-10-15 11:40:00,35.64,35.7,35.62,35.67,23428.0,34.3441,34.4019,34.3249,34.373,23428.0
2024-10-15 11:45:00,35.67,35.74,35.67,35.72,46002.0,34.373,34.4405,34.373,34.4212,46002.0
2024-10-15 11:50:00,35.68,35.8,35.64,35.8,50682.0,34.3827,34.4983,34.3441,34.4983,50682.0
2024-10-15 11:55:00,35.81,35.81,35.73,35.8,24845.0,34.5079,34.5079,34.4309,34.4983,24845.0
2024-10-15 12:00:00,35.8,35.85,35.76,35.82,50611.0,34.4983,34.5465,34.4598,34.5176,50611.0
2024-10-15 12:05:00,35.82,35.84,35.68,35.69,33727.0,34.5176,34.5369,34.3827,34.3923,33727.0
2024-10-15 12:10:00,35.68,35.71,35.65,35.67,20107.0,34.3827,34.4116,34.3538,34.373,20107.0
2024-10-15 12:15:00,35.67,35.71,35.62,35.62,41505.0,34.373,34.4116,34.3249,34.3249,41505.0
2024-10-15 12:20:00,35.61,35.73,35.6,35.69,41914.0,34.3152,34.4309,34.3056,34.3923,41914.0
2024-10-15 12:25:00,35.69,35.73,35.66,35.71,7832.0,34.3923,34.4309,34.3634,34.4116,7832.0
2024-10-15 12:30:00,35.69,35.7,35.62,35.62,15021.0,34.3923,34.4019,34.3249,34.3249,15021.0
2024-10-15 12:35:00,35.62,35.62,35.6,35.62,9272.0,34.3249,34.3249,34.3056,34.3249,9272.0
2024-10-15 12:40:00,35.63,35.71,35.62,35.69,28490.0,34.3345,34.4116,34.3249,34.3923,28490.0
2024-10-15 12:45:00,35.68,35.72,35.67,35.72,20627.0,34.3827,34.4212,34.373,34.4212,20627.0
2024-10-15 12:50:00,35.69,35.75,35.69,35.74,26227.0,34.3923,34.4501,34.3923,34.4405,26227.0
2024-10-15 12:55:00,35.74,35.76,35.71,35.73,81278.0,34.4405,34.4598,34.4116,34.4309,81278.0
2024-10-15 13:00:00,35.73,35.74,35.68,35.7,42283.0,34.4309,34.4405,34.3827,34.4019,42283.0
2024-10-15 13:05:00,35.72,35.76,35.69,35.76,9451.0,34.4212,34.4598,34.3923,34.4598,9451.0
2024-10-15 13:10:00,35.77,35.81,35.75,35.75,34824.0,34.4694,34.5079,34.4501,34.4501,34824.0
2024-10-15 13:15:00,35.75,35.82,35.72,35.78,15553.0,34.4501,34.5176,34.4212,34.479,15553.0
2024-10-15 13:20:00,35.76,35.81,35.75,35.8,8140.0,34.4598,34.5079,34.4501,34.4983,8140.0
2024-10-15 13:25:00,35.8,35.86,35.77,35.81,12052.0,34.4983,34.5561,34.4694,34.5079,12052.0
2024-10-15 13:30:00,35.83,35.84,35.77,35.83,17528.0,34.5272,34.5369,34.4694,34.5272,17528.0
2024-10-15 13:35:00,35.82,35.84,35.73,35.75,23496.0,34.5176,34.5369,34.4309,34.4501,23496.0
2024-10-15 13:40:00,35.75,35.76,35.69,35.71,22780.0,34.4501,34.4598,34.3923,34.4116,22780.0
2024-10-15 13:45:00,35.71,35.75,35.68,35.73,8638.0,34.4116,34.4501,34.3827,34.4309,8638.0
2024-10-15 13:50:00,35.74,35.76,35.71,35.73,25625.0,34.4405,34.4598,34.4116,34.4309,25625.0
2024-10-15 13:55:00,35.72,35.8,35.72,35.78,69354.0,34.4212,34.4983,34.4212,34.479,69354.0
2024-10-15 14:00:00,35.78,35.8,35.69,35.72,28632.0,34.479,34.4983,34.3923,34.4212,28632.0
2024-10-15 14:05:00,35.72,35.77,35.71,35.76,11919.0,34.4212,34.4694,34.4116,34.4598,11919.0
2024-10-15 14:10:00,35.77,35.81,35.76,35.8,7935.0,34.4694,34.5079,34.4598,34.4983,7935.0
2024-10-15 14:15:00,35.81,35.81,35.77,35.81,23750.0,34.5079,34.5079,34.4694,34.5079,23750.0
2024-10-15 14:20:00,35.82,35.82,35.7,35.7,11726.0,34.5176,34.5176,34.4019,34.4019,11726.0
2024-10-15 14:25:00,35.71,35.78,35.7,35.78,9491.0,34.4116,34.479,34.4019,34.479,9491.0
2024-10-15 14:30:00,35.76,35.78,35.73,35.78,9705.0,34.4598,34.479,34.4309,34.479,9705.0
2024-10-15 14:35:00,35.78,35.81,35.78,35.8,3538.0,34.479,34.5079,34.479,34.4983,3538.0
2024-10-15 14:40:00,35.78,35.82,35.76,35.76,18344.0,34.479,34.5176,34.4598,34.4598,18344.0
2024-10-15 14:45:00,35.77,35.82,35.77,35.82,16251.0,34.4694,34.5176,34.4694,34.5176,16251.0
2024-10-15 14:50:00,35.84,35.84,35.81,35.82,5177.0,34.5369,34.5369,34.5079,34.5176,5177.0
2024-10-15 14:55:00,35.82,35.9,35.82,35.89,147878.0,34.5176,34.5947,34.5176,34.585,147878.0
2024-10-15 15:00:00,35.88,36.0,35.86,35.99,121076.0,34.5754,34.691,34.5561,34.6814,121076.0
2024-10-15 15:05:00,35.99,36.09,35.97,36.01,282068.0,34.6814,34.7778,34.6621,34.7007,282068.0
2024-10-15 15:10:00,36.0,36.05,35.96,36.05,39044.0,34.691,34.7392,34.6525,34.7392,39044.0
2024-10-15 15:15:00,36.04,36.07,36.03,36.03,25729.0,34.7296,34.7585,34.7199,34.7199,25729.0
2024-10-15 15:20:00,36.03,36.03,35.92,35.97,7205.0,34.7199,34.7199,34.6139,34.6621,7205.0
2024-10-15 15:25:00,35.96,36.01,35.94,36.01,96576.0,34.6525,34.7007,34.6332,34.7007,96576.0
2024-10-15 15:30:00,35.98,36.09,35.97,36.09,62443.0,34.6718,34.7778,34.6621,34.7778,62443.0
2024-10-15 15:35:00,36.08,36.14,36.02,36.05,46816.0,34.7681,34.8259,34.7103,34.7392,46816.0
2024-10-15 15:40:00,36.03,36.03,35.93,35.99,68242.0,34.7199,34.7199,34.6236,34.6814,68242.0
2024-10-15 15:45:00,35.98,36.02,35.93,35.94,29323.0,34.6718,34.7103,34.6236,34.6332,29323.0
2024-10-15 15:50:00,35.92,35.96,35.84,35.86,254584.0,34.6139,34.6525,34.5369,34.5561,254584.0
2024-10-15 15:55:00,35.88,35.92,35.82,35.84,507692.0,34.5754,34.6139,34.5176,34.5369,507692.0
2024-10-16 09:30:00,35.81,35.99,35.8,35.98,143494.0,34.5079,34.6814,34.4983,34.6718,143494.0
2024-10-16 09:35:00,35.98,36.1,35.97,36.09,103883.0,34.6718,34.7874,34.6621,34.7778,103883.0
2024-10-16 09:40:00,36.1,36.2,35.98,36.19,196769.0,34.7874,34.8838,34.6718,34.8741,196769.0
2024-10-16 09:45:00,36.19,36.24,36.15,36.17,75283.0,34.8741,34.9223,34.8356,34.8549,75283.0
2024-10-16 09:50:00,36.18,36.28,36.17,36.19,148809.0,34.8645,34.9609,34.8549,34.8741,148809.0
2024-10-16 09:55:00,36.19,36.29,36.18,36.25,22996.0,34.8741,34.9705,34.8645,34.9319,22996.0
2024-10-16 10:00:00,36.27,36.32,36.13,36.15,58080.0,34.9512,34.9994,34.8163,34.8356,58080.0
2024-10-16 10:05:00,36.15,36.18,36.04,36.05,60471.0,34.8356,34.8645,34.7296,34.7392,60471.0
2024-10-16 10:10:00,36.05,36.07,35.97,35.97,31018.0,34.7392,34.7585,34.6621,34.6621,31018.0
2024-10-16 10:15:00,35.98,36.05,35.97,36.03,38282.0,34.6718,34.7392,34.6621,34.7199,38282.0
2024-10-16 10:20:00,36.04,36.04,35.88,35.89,87078.0,34.7296,34.7296,34.5754,34.585,87078.0
2024-10-16 10:25:00,35.86,35.9,35.82,35.88,53553.0,34.5561,34.5947,34.5176,34.5754,53553.0
2024-10-16 10:30:00,35.88,35.93,35.85,35.91,63571.0,34.5754,34.6236,34.5465,34.6043,63571.0
2024-10-16 10:35:00,35.92,36.08,35.92,36.07,96796.0,34.6139,34.7681,34.6139,34.7585,96796.0
2024-10-16 10:40:00,36.05,36.18,36.04,36.14,59607.0,34.7392,34.8645,34.7296,34.8259,59607.0
2024-10-16 10:45:00,36.13,36.13,36.07,36.07,29984.0,34.8163,34.8163,34.7585,34.7585,29984.0
2024-10-16 10:50:00,36.05,36.06,35.99,36.03,43296.0,34.7392,34.7489,34.6814,34.7199,43296.0
2024-10-16 10:55:00,36.03,36.1,36.03,36.1,42326.0,34.7199,34.7874,34.7199,34.7874,42326.0
2024-10-16 11:00:00,36.09,36.11,36.04,36.07,22008.0,34.7778,34.797,34.7296,34.7585,22008.0
2024-10-16 11:05:00,36.08,36.12,36.05,36.05,23883.0,34.7681,34.8067,34.7392,34.7392,23883.0
2024-10-16 11:10:00,36.03,36.04,35.93,35.99,79494.0,34.7199,34.7296,34.6236,34.6814,79494.0
2024-10-16 11:15:00,35.98,35.98,35.93,35.97,34076.0,34.6718,34.6718,34.6236,34.6621,34076.0
2024-10-16 11:20:00,35.97,36.01,35.92,36.01,23900.0,34.6621,34.7007,34.6139,34.7007,23900.0
2024-10-16 11:25:00,36.01,36.01,35.95,35.95,10252.0,34.7007,34.7007,34.6429,34.6429,10252.0
2024-10-16 11:30:00,35.95,35.99,35.95,35.97,32198.0,34.6429,34.6814,34.6429,34.6621,32198.0
2024-10-16 11:35:00,35.97,36.0,35.93,35.96,7274.0,34.6621,34.691,34.6236,34.6525,7274.0
2024-10-16 11:40:00,35.94,35.97,35.89,35.97,9226.0,34.6332,34.6621,34.585,34.6621,9226.0
2024-10-16 11:45:00,35.98,36.05,35.98,36.05,199415.0,34.6718,34.7392,34.6718,34.7392,199415.0
2024-10-16 11:50:00,36.04,36.09,36.03,36.08,14413.0,34.7296,34.7778,34.7199,34.7681,14413.0
2024-10-16 11:55:00,36.08,36.1,36.06,36.09,6140.0,34.7681,34.7874,34.7489,34.7778,6140.0
2024-10-16 12:00:00,36.1,36.1,36.03,36.07,5560.0,34.7874,34.7874,34.7199,34.7585,5560.0
2024-10-16 12:05:00,36.08,36.08,36.01,36.03,65382.0,34.7681,34.7681,34.7007,34.7199,65382.0
2024-10-16 12:10:00,36.02,36.07,36.0,36.05,27692.0,34.7103,34.7585,34.691,34.7392,27692.0
2024-10-16 12:15:00,36.06,36.08,36.05,36.06,23035.0,34.7489,34.7681,34.7392,34.7489,23035.0
2024-10-16 12:20:00,36.06,36.06,35.99,36.0,14234.0,34.7489,34.7489,34.6814,34.691,14234.0
2024-10-16 12:25:00,36.01,36.01,35.97,35.98,46556.0,34.7007,34.7007,34.6621,34.6718,46556.0
2024-10-16 12:30:00,35.99,36.0,35.92,36.0,34026.0,34.6814,34.691,34.6139,34.691,34026.0
2024-10-16 12:35:00,36.0,36.01,35.98,35.98,8224.0,34.691,34.7007,34.6718,34.6718,8224.0
2024-10-16 12:40:00,35.97,35.97,35.95,35.97,4502.0,34.6621,34.6621,34.6429,34.6621,4502.0
2024-10-16 12:45:00,35.97,36.0,35.96,36.0,9458.0,34.6621,34.691,34.6525,34.691,9458.0
2024-10-16 12:50:00,36.0,36.0,35.94,35.94,11577.0,34.691,34.691,34.6332,34.6332,11577.0
2024-10-16 12:55:00,35.91,35.91,35.87,35.88,8130.0,34.6043,34.6043,34.5658,34.5754,8130.0
2024-10-16 13:00:00,35.87,35.91,35.84,35.87,25459.0,34.5658,34.6043,34.5369,34.5658,25459.0
2024-10-16 13:05:00,35.89,35.92,35.87,35.91,7250.0,34.585,34.6139,34.5658,34.6043,7250.0
2024-10-16 13:10:00,35.89,35.93,35.89,35.92,25907.0,34.585,34.6236,34.585,34.6139,25907.0
2024-10-16 13:15:00,35.9,35.97,35.89,35.96,9082.0,34.5947,34.6621,34.585,34.6525,9082.0
2024-10-16 13:20:00,35.97,35.98,35.95,35.95,14439.0,34.6621,34.6718,34.6429,34.6429,14439.0
2024-10-16 13:25:00,35.96,35.96,35.91,35.96,3300.0,34.6525,34.6525,34.6043,34.6525,3300.0
2024-10-16 13:30:00,35.96,35.96,35.92,35.92,15961.0,34.6525,34.6525,34.6139,34.6139,15961.0
2024-10-16 13:35:00,35.9,35.95,35.9,35.95,26480.0,34.5947,34.6429,34.5947,34.6429,26480.0
2024-10-16 13:40:00,35.96,35.96,35.92,35.92,4079.0,34.6525,34.6525,34.6139,34.6139,4079.0
2024-10-16 13:45:00,35.9,35.9,35.87,35.87,78424.0,34.5947,34.5947,34.5658,34.5658,78424.0
2024-10-16 13:50:00,35.86,35.9,35.86,35.89,49795.0,34.5561,34.5947,34.5561,34.585,49795.0
2024-10-16 13:55:00,35.9,35.9,35.86,35.87,17871.0,34.5947,34.5947,34.5561,34.5658,17871.0
2024-10-16 14:00:00,35.88,35.89,35.87,35.88,5098.0,34.5754,34.585,34.5658,34.5754,5098.0
2024-10-16 14:05:00,35.88,35.93,35.88,35.9,23545.0,34.5754,34.6236,34.5754,34.5947,23545.0
2024-10-16 14:10:00,35.88,35.88,35.85,35.86,6000.0,34.5754,34.5754,34.5465,34.5561,6000.0
2024-10-16 14:15:00,35.89,35.89,35.84,35.86,32499.0,34.585,34.585,34.5369,34.5561,32499.0
2024-10-16 14:20:00,35.86,35.86,35.73,35.73,51908.0,34.5561,34.5561,34.4309,34.4309,51908.0
2024-10-16 14:25:00,35.75,35.8,35.75,35.75,17658.0,34.4501,34.4983,34.4501,34.4501,17658.0
2024-10-16 14:30:00,35.76,35.8,35.73,35.79,54872.0,34.4598,34.4983,34.4309,34.4887,54872.0
2024-10-16 14:35:00,35.8,35.81,35.78,35.8,2190.0,34.4983,34.5079,34.479,34.4983,2190.0
2024-10-16 14:40:00,35.8,35.81,35.78,35.79,8200.0,34.4983,34.5079,34.479,34.4887,8200.0
2024-10-16 14:45:00,35.77,35.78,35.77,35.77,36091.0,34.4694,34.479,34.4694,34.4694,36091.0
2024-10-16 14:50:00,35.78,35.8,35.75,35.79,13028.0,34.479,34.4983,34.4501,34.4887,13028.0
2024-10-16 14:55:00,35.78,35.8,35.76,35.79,28438.0,34.479,34.4983,34.4598,34.4887,28438.0
2024-10-16 15:00:00,35.79,35.82,35.79,35.79,31786.0,34.4887,34.5176,34.4887,34.4887,31786.0
2024-10-16 15:05:00,35.78,35.81,35.78,35.78,4538.0,34.479,34.5079,34.479,34.479,4538.0
2024-10-16 15:10:00,35.78,35.8,35.75,35.8,24528.0,34.479,34.4983,34.4501,34.4983,24528.0
2024-10-16 15:15:00,35.79,35.8,35.76,35.8,15792.0,34.4887,34.4983,34.4598,34.4983,15792.0
2024-10-16 15:20:00,35.79,35.85,35.79,35.85,20911.0,34.4887,34.5465,34.4887,34.5465,20911.0
2024-10-16 15:25:00,35.84,35.85,35.81,35.83,13620.0,34.5369,34.5465,34.5079,34.5272,13620.0
2024-10-16 15:30:00,35.83,35.87,35.82,35.82,3414.0,34.5272,34.5658,34.5176,34.5176,3414.0
2024-10-16 15:35:00,35.83,35.85,35.83,35.85,9541.0,34.5272,34.5465,34.5272,34.5465,9541.0
2024-10-16 15:40:00,35.85,35.85,35.82,35.84,20233.0,34.5465,34.5465,34.5176,34.5369,20233.0
2024-10-16 15:45:00,35.85,35.87,35.83,35.83,8267.0,34.5465,34.5658,34.5272,34.5272,8267.0
2024-10-16 15:50:00,35.83,35.88,35.82,35.83,35764.0,34.5272,34.5754,34.5176,34.5272,35764.0
2024-10-16 15:55:00,35.83,35.85,35.81,35.84,116776.0,34.5272,34.5465,34.5079,34.5369,116776.0
2024-10-17 09:30:00,35.05,35.39,35.04,35.37,341854.0,33.7756,34.1032,33.7659,34.0839,341854.0
2024-10-17 09:35:00,35.38,35.64,35.38,35.53,445251.0,34.0936,34.3441,34.0936,34.2381,445251.0
2024-10-17 09:40:00,35.53,35.55,35.42,35.49,262807.0,34.2381,34.2574,34.1321,34.1996,262807.0
2024-10-17 09:45:00,35.48,35.49,35.37,35.38,77488.0,34.1899,34.1996,34.0839,34.0936,77488.0
2024-10-17 09:50:00,35.39,35.39,35.28,35.34,69993.0,34.1032,34.1032,33.9972,34.055,69993.0
2024-10-17 09:55:00,35.35,35.56,35.34,35.54,207078.0,34.0647,34.267,34.055,34.2478,207078.0
2024-10-17 10:00:00,35.51,35.74,35.48,35.66,168870.0,34.2189,34.4405,34.1899,34.3634,168870.0
2024-10-17 10:05:00,35.66,35.74,35.61,35.72,69941.0,34.3634,34.4405,34.3152,34.4212,69941.0
2024-10-17 10:10:00,35.73,35.75,35.58,35.59,61357.0,34.4309,34.4501,34.2863,34.2959,61357.0
2024-10-17 10:15:00,35.6,35.63,35.54,35.55,86632.0,34.3056,34.3345,34.2478,34.2574,86632.0
2024-10-17 10:20:00,35.55,35.58,35.42,35.45,84239.0,34.2574,34.2863,34.1321,34.161,84239.0
2024-10-17 10:25:00,35.45,35.64,35.42,35.51,70999.0,34.161,34.3441,34.1321,34.2189,70999.0
2024-10-17 10:30:00,35.48,35.52,35.47,35.51,23203.0,34.1899,34.2285,34.1803,34.2189,23203.0
2024-10-17 10:35:00,35.51,35.64,35.5,35.57,99500.0,34.2189,34.3441,34.2092,34.2767,99500.0
2024-10-17 10:40:00,35.56,35.69,35.49,35.62,35280.0,34.267,34.3923,34.1996,34.3249,35280.0
2024-10-17 10:45:00,35.6,35.65,35.58,35.64,19326.0,34.3056,34.3538,34.2863,34.3441,19326.0
2024-10-17 10:50:00,35.64,35.72,35.62,35.63,39200.0,34.3441,34.4212,34.3249,34.3345,39200.0
2024-10-17 10:55:00,35.63,35.65,35.59,35.65,24045.0,34.3345,34.3538,34.2959,34.3538,24045.0
2024-10-17 11:00:00,35.64,35.74,35.63,35.74,39463.0,34.3441,34.4405,34.3345,34.4405,39463.0
2024-10-17 11:05:00,35.75,35.75,35.55,35.56,30922.0,34.4501,34.4501,34.2574,34.267,30922.0
2024-10-17 11:10:00,35.58,35.58,35.5,35.5,27282.0,34.2863,34.2863,34.2092,34.2092,27282.0
2024-10-17 11:15:00,35.49,35.58,35.48,35.57,42297.0,34.1996,34.2863,34.1899,34.2767,42297.0
2024-10-17 11:20:00,35.58,35.59,35.52,35.52,11204.0,34.2863,34.2959,34.2285,34.2285,11204.0
2024-10-17 11:25:00,35.51,35.52,35.45,35.47,33143.0,34.2189,34.2285,34.161,34.1803,33143.0
2024-10-17 11:30:00,35.46,35.46,35.42,35.42,52721.0,34.1707,34.1707,34.1321,34.1321,52721.0
2024-10-17 11:35:00,35.42,35.47,35.37,35.39,85435.0,34.1321,34.1803,34.0839,34.1032,85435.0
2024-10-17 11:40:00,35.38,35.41,35.38,35.41,13278.0,34.0936,34.1225,34.0936,34.1225,13278.0
2024-10-17 11:45:00,35.41,35.43,35.4,35.42,26555.0,34.1225,34.1418,34.1129,34.1321,26555.0
2024-10-17 11:50:00,35.41,35.42,35.38,35.38,19041.0,34.1225,34.1321,34.0936,34.0936,19041.0
2024-10-17 11:55:00,35.4,35.4,35.28,35.28,39763.0,34.1129,34.1129,33.9972,33.9972,39763.0
2024-10-17 12:00:00,35.27,35.3,35.2,35.28,209482.0,33.9876,34.0165,33.9201,33.9972,209482.0
2024-10-17 12:05:00,35.28,35.31,35.25,35.3,23317.0,33.9972,34.0261,33.9683,34.0165,23317.0
2024-10-17 12:10:00,35.3,35.34,35.29,35.32,12150.0,34.0165,34.055,34.0069,34.0358,12150.0
2024-10-17 12:15:00,35.32,35.35,35.32,35.33,9816.0,34.0358,34.0647,34.0358,34.0454,9816.0
2024-10-17 12:20:00,35.32,35.35,35.29,35.31,15804.0,34.0358,34.0647,34.0069,34.0261,15804.0
2024-10-17 12:25:00,35.32,35.38,35.32,35.36,29012.0,34.0358,34.0936,34.0358,34.0743,29012.0
2024-10-17 12:30:00,35.36,35.47,35.36,35.45,36366.0,34.0743,34.1803,34.0743,34.161,36366.0
2024-10-17 12:35:00,35.44,35.45,35.38,35.39,29500.0,34.1514,34.161,34.0936,34.1032,29500.0
2024-10-17 12:40:00,35.39,35.39,35.33,35.34,13784.0,34.1032,34.1032,34.0454,34.055,13784.0
2024-10-17 12:45:00,35.34,35.39,35.34,35.37,28480.0,34.055,34.1032,34.055,34.0839,28480.0
2024-10-17 12:50:00,35.37,35.39,35.36,35.36,22600.0,34.0839,34.1032,34.0743,34.0743,22600.0
2024-10-17 12:55:00,35.37,35.45,35.35,35.44,15798.0,34.0839,34.161,34.0647,34.1514,15798.0
2024-10-17 13:00:00,35.4,35.43,35.32,35.34,258489.0,34.1129,34.1418,34.0358,34.055,258489.0
2024-10-17 13:05:00,35.35,35.38,35.31,35.37,49268.0,34.0647,34.0936,34.0261,34.0839,49268.0
2024-10-17 13:10:00,35.36,35.38,35.35,35.37,4648.0,34.0743,34.0936,34.0647,34.0839,4648.0
2024-10-17 13:15:00,35.35,35.39,35.35,35.39,16485.0,34.0647,34.1032,34.0647,34.1032,16485.0
2024-10-17 13:20:00,35.39,35.4,35.36,35.4,28214.0,34.1032,34.1129,34.0743,34.1129,28214.0
2024-10-17 13:25:00,35.39,35.39,35.38,35.39,1608.0,34.1032,34.1032,34.0936,34.1032,1608.0
2024-10-17 13:30:00,35.37,35.4,35.37,35.39,8100.0,34.0839,34.1129,34.0839,34.1032,8100.0
2024-10-17 13:35:00,35.39,35.39,35.36,35.37,1600.0,34.1032,34.1032,34.0743,34.0839,1600.0
2024-10-17 13:40:00,35.38,35.38,35.32,35.34,26645.0,34.0936,34.0936,34.0358,34.055,26645.0
2024-10-17 13:45:00,35.32,35.34,35.3,35.31,2908.0,34.0358,34.055,34.0165,34.0261,2908.0
2024-10-17 13:50:00,35.31,35.36,35.3,35.35,128881.0,34.0261,34.0743,34.0165,34.0647,128881.0
2024-10-17 13:55:00,35.36,35.39,35.36,35.37,22983.0,34.0743,34.1032,34.0743,34.0839,22983.0
2024-10-17 14:00:00,35.39,35.5,35.36,35.47,67272.0,34.1032,34.2092,34.0743,34.1803,67272.0
2024-10-17 14:05:00,35.49,35.63,35.49,35.62,159535.0,34.1996,34.3345,34.1996,34.3249,159535.0
2024-10-17 14:10:00,35.62,35.66,35.56,35.57,39287.0,34.3249,34.3634,34.267,34.2767,39287.0
2024-10-17 14:15:00,35.58,35.68,35.58,35.68,22287.0,34.2863,34.3827,34.2863,34.3827,22287.0
2024-10-17 14:20:00,35.69,35.74,35.67,35.7,31966.0,34.3923,34.4405,34.373,34.4019,31966.0
2024-10-17 14:25:00,35.7,35.7,35.64,35.68,42740.0,34.4019,34.4019,34.3441,34.3827,42740.0
2024-10-17 14:30:00,35.68,35.7,35.65,35.7,65576.0,34.3827,34.4019,34.3538,34.4019,65576.0
2024-10-17 14:35:00,35.7,35.77,35.66,35.66,94424.0,34.4019,34.4694,34.3634,34.3634,94424.0
2024-10-17 14:40:00,35.71,35.73,35.68,35.68,9880.0,34.4116,34.4309,34.3827,34.3827,9880.0
2024-10-17 14:45:00,35.68,35.68,35.61,35.62,34405.0,34.3827,34.3827,34.3152,34.3249,34405.0
2024-10-17 14:50:00,35.6,35.6,35.57,35.58,8000.0,34.3056,34.3056,34.2767,34.2863,8000.0
2024-10-17 14:55:00,35.6,35.6,35.54,35.54,22161.0,34.3056,34.3056,34.2478,34.2478,22161.0
2024-10-17 15:00:00,35.54,35.64,35.53,35.64,83561.0,34.2478,34.3441,34.2381,34.3441,83561.0
2024-10-17 15:05:00,35.63,35.63,35.59,35.59,26009.0,34.3345,34.3345,34.2959,34.2959,26009.0
2024-10-17 15:10:00,35.59,35.59,35.56,35.57,13613.0,34.2959,34.2959,34.267,34.2767,13613.0
2024-10-17 15:15:00,35.57,35.61,35.57,35.6,8402.0,34.2767,34.3152,34.2767,34.3056,8402.0
2024-10-17 15:20:00,35.62,35.66,35.61,35.63,29968.0,34.3249,34.3634,34.3152,34.3345,29968.0
2024-10-17 15:25:00,35.65,35.72,35.65,35.71,36685.0,34.3538,34.4212,34.3538,34.4116,36685.0
2024-10-17 15:30:00,35.71,35.74,35.7,35.7,20710.0,34.4116,34.4405,34.4019,34.4019,20710.0
2024-10-17 15:35:00,35.7,35.81,35.69,35.78,69257.0,34.4019,34.5079,34.3923,34.479,69257.0
2024-10-17 15:40:00,35.78,35.78,35.69,35.71,143178.0,34.479,34.479,34.3923,34.4116,143178.0
2024-10-17 15:45:00,35.71,35.75,35.71,35.75,11890.0,34.4116,34.4501,34.4116,34.4501,11890.0
2024-10-17 15:50:00,35.75,35.8,35.7,35.72,85493.0,34.4501,34.4983,34.4019,34.4212,85493.0
2024-10-17 15:55:00,35.73,35.79,35.73,35.79,160736.0,34.4309,34.4887,34.4309,34.4887,160736.0
2024-10-18 09:30:00,35.42,35.54,35.42,35.53,278292.0,34.1321,34.2478,34.1321,34.2381,278292.0
2024-10-18 09:35:00,35.54,35.54,35.43,35.48,196225.0,34.2478,34.2478,34.1418,34.1899,196225.0
2024-10-18 09:40:00,35.48,35.5,35.31,35.32,118524.0,34.1899,34.2092,34.0261,34.0358,118524.0
2024-10-18 09:45:00,35.32,35.47,35.27,35.47,118843.0,34.0358,34.1803,33.9876,34.1803,118843.0
2024-10-18 09:50:00,35.47,35.48,35.36,35.4,34242.0,34.1803,34.1899,34.0743,34.1129,34242.0
2024-10-18 09:55:00,35.4,35.41,35.35,35.39,14778.0,34.1129,34.1225,34.0647,34.1032,14778.0
2024-10-18 10:00:00,35.38,35.4,35.33,35.33,21532.0,34.0936,34.1129,34.0454,34.0454,21532.0
2024-10-18 10:05:00,35.37,35.38,35.25,35.28,68876.0,34.0839,34.0936,33.9683,33.9972,68876.0
2024-10-18 10:10:00,35.26,35.35,35.24,35.34,69800.0,33.9779,34.0647,33.9587,34.055,69800.0
2024-10-18 10:15:00,35.35,35.41,35.33,35.36,33338.0,34.0647,34.1225,34.0454,34.0743,33338.0
2024-10-18 10:20:00,35.36,35.37,35.32,35.33,8700.0,34.0743,34.0839,34.0358,34.0454,8700.0
2024-10-18 10:25:00,35.33,35.38,35.31,35.31,8048.0,34.0454,34.0936,34.0261,34.0261,8048.0
2024-10-18 10:30:00,35.3,35.35,35.29,35.34,22100.0,34.0165,34.0647,34.0069,34.055,22100.0
2024-10-18 10:35:00,35.36,35.42,35.35,35.35,13751.0,34.0743,34.1321,34.0647,34.0647,13751.0
2024-10-18 10:40:00,35.35,35.35,35.32,35.32,33120.0,34.0647,34.0647,34.0358,34.0358,33120.0
2024-10-18 10:45:00,35.32,35.33,35.31,35.32,7699.0,34.0358,34.0454,34.0261,34.0358,7699.0
2024-10-18 10:50:00,35.33,35.44,35.33,35.44,23399.0,34.0454,34.1514,34.0454,34.1514,23399.0
2024-10-18 10:55:00,35.43,35.46,35.4,35.45,12072.0,34.1418,34.1707,34.1129,34.161,12072.0
2024-10-18 11:00:00,35.43,35.43,35.35,35.35,21931.0,34.1418,34.1418,34.0647,34.0647,21931.0
2024-10-18 11:05:00,35.41,35.41,35.33,35.34,7805.0,34.1225,34.1225,34.0454,34.055,7805.0
2024-10-18 11:10:00,35.34,35.35,35.32,35.35,30994.0,34.055,34.0647,34.0358,34.0647,30994.0
2024-10-18 11:15:00,35.33,35.35,35.31,35.32,23420.0,34.0454,34.0647,34.0261,34.0358,23420.0
2024-10-18 11:20:00,35.33,35.33,35.29,35.29,23946.0,34.0454,34.0454,34.0069,34.0069,23946.0
2024-10-18 11:25:00,35.3,35.32,35.26,35.27,17491.0,34.0165,34.0358,33.9779,33.9876,17491.0
2024-10-18 11:30:00,35.26,35.3,35.21,35.3,83397.0,33.9779,34.0165,33.9298,34.0165,83397.0
2024-10-18 11:35:00,35.3,35.34,35.3,35.34,77867.0,34.0165,34.055,34.0165,34.055,77867.0
2024-10-18 11:40:00,35.33,35.39,35.32,35.37,18144.0,34.0454,34.1032,34.0358,34.0839,18144.0
2024-10-18 11:45:00,35.38,35.4,35.36,35.4,20446.0,34.0936,34.1129,34.0743,34.1129,20446.0
2024-10-18 11:50:00,35.39,35.4,35.36,35.38,32256.0,34.1032,34.1129,34.0743,34.0936,32256.0
2024-10-18 11:55:00,35.37,35.44,35.37,35.41,13799.0,34.0839,34.1514,34.0839,34.1225,13799.0
2024-10-18 12:00:00,35.41,35.47,35.41,35.44,7236.0,34.1225,34.1803,34.1225,34.1514,7236.0
2024-10-18 12:05:00,35.45,35.45,35.42,35.44,4994.0,34.161,34.161,34.1321,34.1514,4994.0
2024-10-18 12:10:00,35.43,35.49,35.42,35.49,9566.0,34.1418,34.1996,34.1321,34.1996,9566.0
2024-10-18 12:15:00,35.5,35.5,35.43,35.44,11552.0,34.2092,34.2092,34.1418,34.1514,11552.0
2024-10-18 12:20:00,35.44,35.44,35.43,35.44,1790.0,34.1514,34.1514,34.1418,34.1514,1790.0
2024-10-18 12:25:00,35.44,35.45,35.43,35.45,29677.0,34.1514,34.161,34.1418,34.161,29677.0
2024-10-18 12:30:00,35.43,35.44,35.39,35.39,41560.0,34.1418,34.1514,34.1032,34.1032,41560.0
2024-10-18 12:35:00,35.38,35.4,35.37,35.39,9096.0,34.0936,34.1129,34.0839,34.1032,9096.0
2024-10-18 12:40:00,35.39,35.4,35.34,35.34,11361.0,34.1032,34.1129,34.055,34.055,11361.0
2024-10-18 12:45:00,35.34,35.35,35.33,35.34,3148.0,34.055,34.0647,34.0454,34.055,3148.0
2024-10-18 12:50:00,35.34,35.34,35.29,35.3,20395.0,34.055,34.055,34.0069,34.0165,20395.0
2024-10-18 12:55:00,35.28,35.32,35.24,35.32,61676.0,33.9972,34.0358,33.9587,34.0358,61676.0
2024-10-18 13:00:00,35.3,35.35,35.3,35.31,41222.0,34.0165,34.0647,34.0165,34.0261,41222.0
2024-10-18 13:05:00,35.3,35.3,35.23,35.27,102400.0,34.0165,34.0165,33.949,33.9876,102400.0
2024-10-18 13:10:00,35.26,35.27,35.24,35.25,12616.0,33.9779,33.9876,33.9587,33.9683,12616.0
2024-10-18 13:15:00,35.27,35.32,35.27,35.27,4950.0,33.9876,34.0358,33.9876,33.9876,4950.0
2024-10-18 13:20:00,35.26,35.31,35.26,35.29,4680.0,33.9779,34.0261,33.9779,34.0069,4680.0
2024-10-18 13:25:00,35.29,35.35,35.29,35.33,18605.0,34.0069,34.0647,34.0069,34.0454,18605.0
2024-10-18 13:30:00,35.33,35.37,35.31,35.32,14770.0,34.0454,34.0839,34.0261,34.0358,14770.0
2024-10-18 13:35:00,35.31,35.33,35.3,35.31,4740.0,34.0261,34.0454,34.0165,34.0261,4740.0
2024-10-18 13:40:00,35.32,35.33,35.31,35.33,4300.0,34.0358,34.0454,34.0261,34.0454,4300.0
2024-10-18 13:45:00,35.3,35.32,35.3,35.32,840.0,34.0165,34.0358,34.0165,34.0358,840.0
2024-10-18 13:50:00,35.33,35.36,35.3,35.36,3102.0,34.0454,34.0743,34.0165,34.0743,3102.0
2024-10-18 13:55:00,35.37,35.37,35.34,35.35,2090.0,34.0839,34.0839,34.055,34.0647,2090.0
2024-10-18 14:00:00,35.36,35.47,35.36,35.37,52539.0,34.0743,34.1803,34.0743,34.0839,52539.0
2024-10-18 14:05:00,35.37,35.37,35.35,35.37,5540.0,34.0839,34.0839,34.0647,34.0839,5540.0
2024-10-18 14:10:00,35.36,35.36,35.31,35.32,31200.0,34.0743,34.0743,34.0261,34.0358,31200.0
2024-10-18 14:15:00,35.32,35.32,35.29,35.29,2326.0,34.0358,34.0358,34.0069,34.0069,2326.0
2024-10-18 14:20:00,35.3,35.32,35.3,35.31,16058.0,34.0165,34.0358,34.0165,34.0261,16058.0
2024-10-18 14:25:00,35.31,35.31,35.28,35.31,32068.0,34.0261,34.0261,33.9972,34.0261,32068.0
2024-10-18 14:30:00,35.3,35.35,35.29,35.3,54814.0,34.0165,34.0647,34.0069,34.0165,54814.0
2024-10-18 14:35:00,35.33,35.34,35.31,35.32,17457.0,34.0454,34.055,34.0261,34.0358,17457.0
2024-10-18 14:40:00,35.34,35.34,35.31,35.33,9963.0,34.055,34.055,34.0261,34.0454,9963.0
2024-10-18 14:45:00,35.32,35.34,35.32,35.34,13180.0,34.0358,34.055,34.0358,34.055,13180.0
2024-10-18 14:50:00,35.34,35.37,35.33,35.35,5749.0,34.055,34.0839,34.0454,34.0647,5749.0
2024-10-18 14:55:00,35.35,35.35,35.33,35.34,825.0,34.0647,34.0647,34.0454,34.055,825.0
2024-10-18 15:00:00,35.34,35.41,35.34,35.38,13217.0,34.055,34.1225,34.055,34.0936,13217.0
2024-10-18 15:05:00,35.36,35.4,35.35,35.39,5634.0,34.0743,34.1129,34.0647,34.1032,5634.0
2024-10-18 15:10:00,35.37,35.38,35.37,35.37,100.0,34.0839,34.0936,34.0839,34.0839,100.0
2024-10-18 15:15:00,35.36,35.37,35.36,35.37,2017.0,34.0743,34.0839,34.0743,34.0839,2017.0
2024-10-18 15:20:00,35.37,35.38,35.36,35.38,80811.0,34.0839,34.0936,34.0743,34.0936,80811.0
2024-10-18 15:25:00,35.38,35.38,35.33,35.34,42900.0,34.0936,34.0936,34.0454,34.055,42900.0
2024-10-18 15:30:00,35.35,35.37,35.35,35.37,3896.0,34.0647,34.0839,34.0647,34.0839,3896.0
2024-10-18 15:35:00,35.38,35.39,35.35,35.38,17967.0,34.0936,34.1032,34.0647,34.0936,17967.0
2024-10-18 15:40:00,35.39,35.42,35.38,35.41,18820.0,34.1032,34.1321,34.0936,34.1225,18820.0
2024-10-18 15:45:00,35.41,35.43,35.38,35.43,42538.0,34.1225,34.1418,34.0936,34.1418,42538.0
2024-10-18 15:50:00,35.43,35.46,35.38,35.38,61402.0,34.1418,34.1707,34.0936,34.0936,61402.0
2024-10-18 15:55:00,35.37,35.4,35.34,35.36,166562.0,34.0839,34.1129,34.055,34.0743,166562.0
2024-10-21 09:30:00,35.56,35.58,35.44,35.51,158812.0,34.267,34.2863,34.1514,34.2189,158812.0
2024-10-21 09:35:00,35.51,35.51,35.36,35.43,97816.0,34.2189,34.2189,34.0743,34.1418,97816.0
2024-10-21 09:40:00,35.43,35.46,35.39,35.39,38079.0,34.1418,34.1707,34.1032,34.1032,38079.0
2024-10-21 09:45:00,35.38,35.42,35.35,35.35,30312.0,34.0936,34.1321,34.0647,34.0647,30312.0
2024-10-21 09:50:00,35.35,35.4,35.3,35.32,59304.0,34.0647,34.1129,34.0165,34.0358,59304.0
2024-10-21 09:55:00,35.33,35.38,35.33,35.35,39934.0,34.0454,34.0936,34.0454,34.0647,39934.0
2024-10-21 10:00:00,35.32,35.36,35.28,35.31,100624.0,34.0358,34.0743,33.9972,34.0261,100624.0
2024-10-21 10:05:00,35.32,35.33,35.19,35.22,119858.0,34.0358,34.0454,33.9105,33.9394,119858.0
2024-10-21 10:10:00,35.22,35.29,35.21,35.23,33241.0,33.9394,34.0069,33.9298,33.949,33241.0
2024-10-21 10:15:00,35.23,35.23,35.13,35.15,74848.0,33.949,33.949,33.8527,33.8719,74848.0
2024-10-21 10:20:00,35.15,35.25,35.14,35.24,59931.0,33.8719,33.9683,33.8623,33.9587,59931.0
2024-10-21 10:25:00,35.25,35.3,35.24,35.29,43782.0,33.9683,34.0165,33.9587,34.0069,43782.0
2024-10-21 10:30:00,35.3,35.4,35.29,35.33,64599.0,34.0165,34.1129,34.0069,34.0454,64599.0
2024-10-21 10:35:00,35.32,35.5,35.31,35.5,74565.0,34.0358,34.2092,34.0261,34.2092,74565.0
2024-10-21 10:40:00,35.49,35.6,35.47,35.53,239558.0,34.1996,34.3056,34.1803,34.2381,239558.0
2024-10-21 10:45:00,35.54,35.71,35.54,35.59,160543.0,34.2478,34.4116,34.2478,34.2959,160543.0
2024-10-21 10:50:00,35.57,35.61,35.51,35.58,167119.0,34.2767,34.3152,34.2189,34.2863,167119.0
2024-10-21 10:55:00,35.57,35.6,35.54,35.55,45273.0,34.2767,34.3056,34.2478,34.2574,45273.0
2024-10-21 11:00:00,35.55,35.67,35.53,35.64,45698.0,34.2574,34.373,34.2381,34.3441,45698.0
2024-10-21 11:05:00,35.66,35.81,35.65,35.81,138377.0,34.3634,34.5079,34.3538,34.5079,138377.0
2024-10-21 11:10:00,35.81,35.82,35.67,35.68,154951.0,34.5079,34.5176,34.373,34.3827,154951.0
2024-10-21 11:15:00,35.69,35.77,35.69,35.73,17237.0,34.3923,34.4694,34.3923,34.4309,17237.0
2024-10-21 11:20:00,35.74,35.77,35.73,35.77,24156.0,34.4405,34.4694,34.4309,34.4694,24156.0
2024-10-21 11:25:00,35.77,35.83,35.75,35.81,34119.0,34.4694,34.5272,34.4501,34.5079,34119.0
2024-10-21 11:30:00,35.79,35.82,35.71,35.72,68287.0,34.4887,34.5176,34.4116,34.4212,68287.0
2024-10-21 11:35:00,35.71,35.76,35.65,35.66,31440.0,34.4116,34.4598,34.3538,34.3634,31440.0
2024-10-21 11:40:00,35.65,35.68,35.61,35.61,21535.0,34.3538,34.3827,34.3152,34.3152,21535.0
2024-10-21 11:45:00,35.61,35.62,35.54,35.54,21157.0,34.3152,34.3249,34.2478,34.2478,21157.0
2024-10-21 11:50:00,35.53,35.56,35.48,35.55,82654.0,34.2381,34.267,34.1899,34.2574,82654.0
2024-10-21 11:55:00,35.55,35.55,35.43,35.48,24908.0,34.2574,34.2574,34.1418,34.1899,24908.0
2024-10-21 12:00:00,35.46,35.48,35.44,35.45,32407.0,34.1707,34.1899,34.1514,34.161,32407.0
2024-10-21 12:05:00,35.45,35.5,35.45,35.46,123479.0,34.161,34.2092,34.161,34.1707,123479.0
2024-10-21 12:10:00,35.46,35.53,35.46,35.5,8275.0,34.1707,34.2381,34.1707,34.2092,8275.0
2024-10-21 12:15:00,35.49,35.51,35.45,35.49,16347.0,34.1996,34.2189,34.161,34.1996,16347.0
2024-10-21 12:20:00,35.48,35.51,35.46,35.48,7867.0,34.1899,34.2189,34.1707,34.1899,7867.0
2024-10-21 12:25:00,35.47,35.54,35.47,35.52,60685.0,34.1803,34.2478,34.1803,34.2285,60685.0
2024-10-21 12:30:00,35.51,35.52,35.48,35.49,18979.0,34.2189,34.2285,34.1899,34.1996,18979.0
2024-10-21 12:35:00,35.48,35.57,35.47,35.55,5110.0,34.1899,34.2767,34.1803,34.2574,5110.0
2024-10-21 12:40:00,35.53,35.54,35.51,35.53,16709.0,34.2381,34.2478,34.2189,34.2381,16709.0
2024-10-21 12:45:00,35.52,35.53,35.48,35.5,17405.0,34.2285,34.2381,34.1899,34.2092,17405.0
2024-10-21 12:50:00,35.5,35.5,35.42,35.43,47901.0,34.2092,34.2092,34.1321,34.1418,47901.0
2024-10-21 12:55:00,35.44,35.44,35.39,35.42,10236.0,34.1514,34.1514,34.1032,34.1321,10236.0
2024-10-21 13:00:00,35.4,35.42,35.38,35.42,9904.0,34.1129,34.1321,34.0936,34.1321,9904.0
2024-10-21 13:05:00,35.42,35.43,35.39,35.4,20680.0,34.1321,34.1418,34.1032,34.1129,20680.0
2024-10-21 13:10:00,35.4,35.4,35.36,35.37,14348.0,34.1129,34.1129,34.0743,34.0839,14348.0
2024-10-21 13:15:00,35.35,35.45,35.34,35.43,153313.0,34.0647,34.161,34.055,34.1418,153313.0
2024-10-21 13:20:00,35.43,35.46,35.41,35.41,7414.0,34.1418,34.1707,34.1225,34.1225,7414.0
2024-10-21 13:25:00,35.41,35.42,35.4,35.41,10752.0,34.1225,34.1321,34.1129,34.1225,10752.0
2024-10-21 13:30:00,35.4,35.4,35.38,35.39,1583.0,34.1129,34.1129,34.0936,34.1032,1583.0
2024-10-21 13:35:00,35.38,35.39,35.37,35.38,1075.0,34.0936,34.1032,34.0839,34.0936,1075.0
2024-10-21 13:40:00,35.38,35.4,35.38,35.38,3800.0,34.0936,34.1129,34.0936,34.0936,3800.0
2024-10-21 13:45:00,35.38,35.38,35.35,35.36,14212.0,34.0936,34.0936,34.0647,34.0743,14212.0
2024-10-21 13:50:00,35.35,35.36,35.34,35.35,18608.0,34.0647,34.0743,34.055,34.0647,18608.0
2024-10-21 13:55:00,35.34,35.36,35.33,35.35,23155.0,34.055,34.0743,34.0454,34.0647,23155.0
2024-10-21 14:00:00,35.33,35.36,35.32,35.35,6498.0,34.0454,34.0743,34.0358,34.0647,6498.0
2024-10-21 14:05:00,35.35,35.41,35.35,35.4,47747.0,34.0647,34.1225,34.0647,34.1129,47747.0
2024-10-21 14:10:00,35.39,35.41,35.36,35.36,8129.0,34.1032,34.1225,34.0743,34.0743,8129.0
2024-10-21 14:15:00,35.38,35.38,35.34,35.35,25621.0,34.0936,34.0936,34.055,34.0647,25621.0
2024-10-21 14:20:00,35.36,35.46,35.36,35.46,24508.0,34.0743,34.1707,34.0743,34.1707,24508.0
2024-10-21 14:25:00,35.41,35.42,35.38,35.4,42352.0,34.1225,34.1321,34.0936,34.1129,42352.0
2024-10-21 14:30:00,35.41,35.45,35.39,35.4,28946.0,34.1225,34.161,34.1032,34.1129,28946.0
2024-10-21 14:35:00,35.4,35.41,35.39,35.4,5200.0,34.1129,34.1225,34.1032,34.1129,5200.0
2024-10-21 14:40:00,35.43,35.47,35.43,35.47,13077.0,34.1418,34.1803,34.1418,34.1803,13077.0
2024-10-21 14:45:00,35.47,35.48,35.42,35.43,31155.0,34.1803,34.1899,34.1321,34.1418,31155.0
2024-10-21 14:50:00,35.43,35.45,35.42,35.44,15553.0,34.1418,34.161,34.1321,34.1514,15553.0
2024-10-21 14:55:00,35.44,35.48,35.44,35.46,80457.0,34.1514,34.1899,34.1514,34.1707,80457.0
2024-10-21 15:00:00,35.46,35.49,35.45,35.49,14917.0,34.1707,34.1996,34.161,34.1996,14917.0
2024-10-21 15:05:00,35.47,35.47,35.45,35.46,16000.0,34.1803,34.1803,34.161,34.1707,16000.0
2024-10-21 15:10:00,35.43,35.43,35.36,35.37,54288.0,34.1418,34.1418,34.0743,34.0839,54288.0
2024-10-21 15:15:00,35.37,35.37,35.33,35.34,20128.0,34.0839,34.0839,34.0454,34.055,20128.0
2024-10-21 15:20:00,35.36,35.39,35.35,35.38,13730.0,34.0743,34.1032,34.0647,34.0936,13730.0
2024-10-21 15:25:00,35.38,35.4,35.35,35.39,27520.0,34.0936,34.1129,34.0647,34.1032,27520.0
2024-10-21 15:30:00,35.41,35.46,35.4,35.45,9331.0,34.1225,34.1707,34.1129,34.161,9331.0
2024-10-21 15:35:00,35.45,35.45,35.42,35.44,15081.0,34.161,34.161,34.1321,34.1514,15081.0
2024-10-21 15:40:00,35.43,35.44,35.4,35.4,20216.0,34.1418,34.1514,34.1129,34.1129,20216.0
2024-10-21 15:45:00,35.41,35.41,35.35,35.35,97685.0,34.1225,34.1225,34.0647,34.0647,97685.0
2024-10-21 15:50:00,35.35,35.39,35.27,35.29,120238.0,34.0647,34.1032,33.9876,34.0069,120238.0
2024-10-21 15:55:00,35.29,35.31,35.23,35.25,188307.0,34.0069,34.0261,33.949,33.9683,188307.0
2024-10-22 09:30:00,35.64,35.75,35.59,35.65,258086.0,34.3441,34.4501,34.2959,34.3538,258086.0
2024-10-22 09:35:00,35.66,35.67,35.53,35.56,102092.0,34.3634,34.373,34.2381,34.267,102092.0
2024-10-22 09:40:00,35.56,35.59,35.45,35.5,164672.0,34.267,34.2959,34.161,34.2092,164672.0
2024-10-22 09:45:00,35.5,35.5,35.38,35.47,154209.0,34.2092,34.2092,34.0936,34.1803,154209.0
2024-10-22 09:50:00,35.47,35.55,35.44,35.45,178316.0,34.1803,34.2574,34.1514,34.161,178316.0
2024-10-22 09:55:00,35.45,35.53,35.43,35.45,88367.0,34.161,34.2381,34.1418,34.161,88367.0
2024-10-22 10:00:00,35.43,35.51,35.43,35.45,30398.0,34.1418,34.2189,34.1418,34.161,30398.0
2024-10-22 10:05:00,35.45,35.45,35.25,35.36,277762.0,34.161,34.161,33.9683,34.0743,277762.0
2024-10-22 10:10:00,35.35,35.39,35.27,35.27,103186.0,34.0647,34.1032,33.9876,33.9876,103186.0
2024-10-22 10:15:00,35.28,35.33,35.26,35.32,130793.0,33.9972,34.0454,33.9779,34.0358,130793.0
2024-10-22 10:20:00,35.31,35.42,35.31,35.37,74182.0,34.0261,34.1321,34.0261,34.0839,74182.0
2024-10-22 10:25:00,35.36,35.38,35.32,35.36,128846.0,34.0743,34.0936,34.0358,34.0743,128846.0
2024-10-22 10:30:00,35.36,35.36,35.29,35.33,104035.0,34.0743,34.0743,34.0069,34.0454,104035.0
2024-10-22 10:35:00,35.32,35.38,35.28,35.36,38367.0,34.0358,34.0936,33.9972,34.0743,38367.0
2024-10-22 10:40:00,35.35,35.43,35.33,35.42,21200.0,34.0647,34.1418,34.0454,34.1321,21200.0
2024-10-22 10:45:00,35.42,35.49,35.41,35.43,110230.0,34.1321,34.1996,34.1225,34.1418,110230.0
2024-10-22 10:50:00,35.44,35.44,35.32,35.33,36571.0,34.1514,34.1514,34.0358,34.0454,36571.0
2024-10-22 10:55:00,35.33,35.36,35.3,35.34,36599.0,34.0454,34.0743,34.0165,34.055,36599.0
2024-10-22 11:00:00,35.33,35.35,35.28,35.35,33198.0,34.0454,34.0647,33.9972,34.0647,33198.0
2024-10-22 11:05:00,35.34,35.36,35.31,35.36,18643.0,34.055,34.0743,34.0261,34.0743,18643.0
2024-10-22 11:10:00,35.36,35.4,35.36,35.4,19406.0,34.0743,34.1129,34.0743,34.1129,19406.0
2024-10-22 11:15:00,35.39,35.42,35.35,35.41,72264.0,34.1032,34.1321,34.0647,34.1225,72264.0
2024-10-22 11:20:00,35.4,35.43,35.4,35.41,2800.0,34.1129,34.1418,34.1129,34.1225,2800.0
2024-10-22 11:25:00,35.42,35.46,35.38,35.39,39081.0,34.1321,34.1707,34.0936,34.1032,39081.0
2024-10-22 11:30:00,35.38,35.4,35.36,35.37,7462.0,34.0936,34.1129,34.0743,34.0839,7462.0
2024-10-22 11:35:00,35.38,35.41,35.37,35.4,32188.0,34.0936,34.1225,34.0839,34.1129,32188.0
2024-10-22 11:40:00,35.37,35.37,35.35,35.37,4800.0,34.0839,34.0839,34.0647,34.0839,4800.0
2024-10-22 11:45:00,35.38,35.4,35.37,35.38,14547.0,34.0936,34.1129,34.0839,34.0936,14547.0
2024-10-22 11:50:00,35.39,35.42,35.39,35.4,2019.0,34.1032,34.1321,34.1032,34.1129,2019.0
2024-10-22 11:55:00,35.36,35.4,35.35,35.4,6843.0,34.0743,34.1129,34.0647,34.1129,6843.0
2024-10-22 12:00:00,35.42,35.44,35.41,35.43,16500.0,34.1321,34.1514,34.1225,34.1418,16500.0
2024-10-22 12:05:00,35.44,35.48,35.43,35.47,95416.0,34.1514,34.1899,34.1418,34.1803,95416.0
2024-10-22 12:10:00,35.47,35.47,35.42,35.44,25022.0,34.1803,34.1803,34.1321,34.1514,25022.0
2024-10-22 12:15:00,35.44,35.46,35.42,35.45,89240.0,34.1514,34.1707,34.1321,34.161,89240.0
2024-10-22 12:20:00,35.45,35.48,35.44,35.48,30556.0,34.161,34.1899,34.1514,34.1899,30556.0
2024-10-22 12:25:00,35.49,35.55,35.49,35.53,35941.0,34.1996,34.2574,34.1996,34.2381,35941.0
2024-10-22 12:30:00,35.53,35.53,35.46,35.46,11000.0,34.2381,34.2381,34.1707,34.1707,11000.0
2024-10-22 12:35:00,35.47,35.53,35.46,35.52,1850.0,34.1803,34.2381,34.1707,34.2285,1850.0
2024-10-22 12:40:00,35.54,35.55,35.51,35.52,18327.0,34.2478,34.2574,34.2189,34.2285,18327.0
2024-10-22 12:45:00,35.54,35.54,35.44,35.45,6479.0,34.2478,34.2478,34.1514,34.161,6479.0
2024-10-22 12:50:00,35.45,35.45,35.33,35.35,102436.0,34.161,34.161,34.0454,34.0647,102436.0
2024-10-22 12:55:00,35.35,35.35,35.31,35.33,20232.0,34.0647,34.0647,34.0261,34.0454,20232.0
2024-10-22 13:00:00,35.32,35.34,35.31,35.34,10449.0,34.0358,34.055,34.0261,34.055,10449.0
2024-10-22 13:05:00,35.33,35.36,35.32,35.34,13097.0,34.0454,34.0743,34.0358,34.055,13097.0
2024-10-22 13:10:00,35.33,35.39,35.33,35.34,51949.0,34.0454,34.1032,34.0454,34.055,51949.0
2024-10-22 13:15:00,35.34,35.35,35.32,35.32,5461.0,34.055,34.0647,34.0358,34.0358,5461.0
2024-10-22 13:20:00,35.33,35.33,35.3,35.33,10400.0,34.0454,34.0454,34.0165,34.0454,10400.0
2024-10-22 13:25:00,35.33,35.33,35.29,35.31,3926.0,34.0454,34.0454,34.0069,34.0261,3926.0
2024-10-22 13:30:00,35.3,35.31,35.26,35.27,53804.0,34.0165,34.0261,33.9779,33.9876,53804.0
2024-10-22 13:35:00,35.27,35.27,35.18,35.2,122338.0,33.9876,33.9876,33.9009,33.9201,122338.0
2024-10-22 13:40:00,35.19,35.21,35.12,35.2,136614.0,33.9105,33.9298,33.843,33.9201,136614.0
2024-10-22 13:45:00,35.2,35.21,35.15,35.15,10736.0,33.9201,33.9298,33.8719,33.8719,10736.0
2024-10-22 13:50:00,35.14,35.14,35.08,35.09,170163.0,33.8623,33.8623,33.8045,33.8141,170163.0
2024-10-22 13:55:00,35.09,35.1,35.06,35.06,12833.0,33.8141,33.8238,33.7852,33.7852,12833.0
2024-10-22 14:00:00,35.07,35.09,34.97,34.98,132667.0,33.7949,33.8141,33.6985,33.7081,132667.0
2024-10-22 14:05:00,34.98,35.1,34.98,35.08,145015.0,33.7081,33.8238,33.7081,33.8045,145015.0
2024-10-22 14:10:00,35.09,35.16,35.07,35.15,49447.0,33.8141,33.8816,33.7949,33.8719,49447.0
2024-10-22 14:15:00,35.16,35.16,35.11,35.15,28376.0,33.8816,33.8816,33.8334,33.8719,28376.0
2024-10-22 14:20:00,35.13,35.17,35.13,35.13,23397.0,33.8527,33.8912,33.8527,33.8527,23397.0
2024-10-22 14:25:00,35.13,35.15,35.13,35.15,39730.0,33.8527,33.8719,33.8527,33.8719,39730.0
2024-10-22 14:30:00,35.14,35.18,35.14,35.18,4829.0,33.8623,33.9009,33.8623,33.9009,4829.0
2024-10-22 14:35:00,35.16,35.17,35.14,35.16,9653.0,33.8816,33.8912,33.8623,33.8816,9653.0
2024-10-22 14:40:00,35.16,35.2,35.15,35.18,24885.0,33.8816,33.9201,33.8719,33.9009,24885.0
2024-10-22 14:45:00,35.18,35.18,35.16,35.17,8553.0,33.9009,33.9009,33.8816,33.8912,8553.0
2024-10-22 14:50:00,35.18,35.22,35.18,35.22,8150.0,33.9009,33.9394,33.9009,33.9394,8150.0
2024-10-22 14:55:00,35.23,35.26,35.22,35.24,40770.0,33.949,33.9779,33.9394,33.9587,40770.0
2024-10-22 15:00:00,35.26,35.26,35.23,35.23,14300.0,33.9779,33.9779,33.949,33.949,14300.0
2024-10-22 15:05:00,35.23,35.23,35.18,35.18,4650.0,33.949,33.949,33.9009,33.9009,4650.0
2024-10-22 15:10:00,35.18,35.18,35.16,35.17,22665.0,33.9009,33.9009,33.8816,33.8912,22665.0
2024-10-22 15:15:00,35.16,35.17,35.15,35.15,4800.0,33.8816,33.8912,33.8719,33.8719,4800.0
2024-10-22 15:20:00,35.16,35.19,35.16,35.18,5274.0,33.8816,33.9105,33.8816,33.9009,5274.0
2024-10-22 15:25:00,35.17,35.18,35.16,35.16,6836.0,33.8912,33.9009,33.8816,33.8816,6836.0
2024-10-22 15:30:00,35.15,35.16,35.13,35.15,45695.0,33.8719,33.8816,33.8527,33.8719,45695.0
2024-10-22 15:35:00,35.14,35.16,35.11,35.16,10657.0,33.8623,33.8816,33.8334,33.8816,10657.0
2024-10-22 15:40:00,35.17,35.18,35.15,35.16,5663.0,33.8912,33.9009,33.8719,33.8816,5663.0
2024-10-22 15:45:00,35.15,35.15,35.08,35.11,69953.0,33.8719,33.8719,33.8045,33.8334,69953.0
2024-10-22 15:50:00,35.12,35.15,35.08,35.08,118311.0,33.843,33.8719,33.8045,33.8045,118311.0
2024-10-22 15:55:00,35.08,35.18,35.08,35.18,115024.0,33.8045,33.9009,33.8045,33.9009,115024.0
2024-10-23 09:30:00,35.53,35.62,35.44,35.58,440985.0,34.2381,34.3249,34.1514,34.2863,440985.0
2024-10-23 09:35:00,35.59,35.6,35.5,35.51,183748.0,34.2959,34.3056,34.2092,34.2189,183748.0
2024-10-23 09:40:00,35.52,35.56,35.49,35.56,70052.0,34.2285,34.267,34.1996,34.267,70052.0
2024-10-23 09:45:00,35.58,35.6,35.51,35.53,74221.0,34.2863,34.3056,34.2189,34.2381,74221.0
2024-10-23 09:50:00,35.52,35.62,35.51,35.52,57017.0,34.2285,34.3249,34.2189,34.2285,57017.0
2024-10-23 09:55:00,35.54,35.56,35.49,35.53,20008.0,34.2478,34.267,34.1996,34.2381,20008.0
2024-10-23 10:00:00,35.55,35.75,35.53,35.71,160365.0,34.2574,34.4501,34.2381,34.4116,160365.0
2024-10-23 10:05:00,35.7,35.83,35.68,35.74,88773.0,34.4019,34.5272,34.3827,34.4405,88773.0
2024-10-23 10:10:00,35.75,35.75,35.65,35.65,61020.0,34.4501,34.4501,34.3538,34.3538,61020.0
2024-10-23 10:15:00,35.65,35.75,35.64,35.75,52512.0,34.3538,34.4501,34.3441,34.4501,52512.0
2024-10-23 10:20:00,35.76,35.78,35.65,35.74,27856.0,34.4598,34.479,34.3538,34.4405,27856.0
2024-10-23 10:25:00,35.75,35.76,35.59,35.61,107422.0,34.4501,34.4598,34.2959,34.3152,107422.0
2024-10-23 10:30:00,35.6,35.61,35.51,35.52,40887.0,34.3056,34.3152,34.2189,34.2285,40887.0
2024-10-23 10:35:00,35.52,35.57,35.52,35.55,18631.0,34.2285,34.2767,34.2285,34.2574,18631.0
2024-10-23 10:40:00,35.55,35.55,35.53,35.54,22474.0,34.2574,34.2574,34.2381,34.2478,22474.0
2024-10-23 10:45:00,35.53,35.53,35.47,35.51,116015.0,34.2381,34.2381,34.1803,34.2189,116015.0
2024-10-23 10:50:00,35.51,35.65,35.5,35.63,111859.0,34.2189,34.3538,34.2092,34.3345,111859.0
2024-10-23 10:55:00,35.63,35.69,35.6,35.68,130108.0,34.3345,34.3923,34.3056,34.3827,130108.0
2024-10-23 11:00:00,35.68,35.7,35.6,35.62,89903.0,34.3827,34.4019,34.3056,34.3249,89903.0
2024-10-23 11:05:00,35.61,35.7,35.61,35.69,44030.0,34.3152,34.4019,34.3152,34.3923,44030.0
2024-10-23 11:10:00,35.69,35.92,35.68,35.88,94936.0,34.3923,34.6139,34.3827,34.5754,94936.0
2024-10-23 11:15:00,35.87,35.9,35.84,35.89,31711.0,34.5658,34.5947,34.5369,34.585,31711.0
2024-10-23 11:20:00,35.88,35.88,35.79,35.87,25466.0,34.5754,34.5754,34.4887,34.5658,25466.0
2024-10-23 11:25:00,35.88,35.98,35.86,35.96,65028.0,34.5754,34.6718,34.5561,34.6525,65028.0
2024-10-23 11:30:00,35.97,35.98,35.94,35.97,80378.0,34.6621,34.6718,34.6332,34.6621,80378.0
2024-10-23 11:35:00,35.96,35.96,35.89,35.9,15938.0,34.6525,34.6525,34.585,34.5947,15938.0
2024-10-23 11:40:00,35.89,35.91,35.87,35.89,43085.0,34.585,34.6043,34.5658,34.585,43085.0
2024-10-23 11:45:00,35.86,35.86,35.82,35.85,37982.0,34.5561,34.5561,34.5176,34.5465,37982.0
2024-10-23 11:50:00,35.84,35.92,35.8,35.9,47615.0,34.5369,34.6139,34.4983,34.5947,47615.0
2024-10-23 11:55:00,35.89,35.91,35.79,35.8,17562.0,34.585,34.6043,34.4887,34.4983,17562.0
2024-10-23 12:00:00,35.82,36.03,35.81,36.0,66072.0,34.5176,34.7199,34.5079,34.691,66072.0
2024-10-23 12:05:00,35.96,36.04,35.96,35.98,60591.0,34.6525,34.7296,34.6525,34.6718,60591.0
2024-10-23 12:10:00,35.97,35.99,35.97,35.98,11450.0,34.6621,34.6814,34.6621,34.6718,11450.0
2024-10-23 12:15:00,36.0,36.03,35.97,36.02,47065.0,34.691,34.7199,34.6621,34.7103,47065.0
2024-10-23 12:20:00,36.02,36.11,36.01,36.1,29636.0,34.7103,34.797,34.7007,34.7874,29636.0
2024-10-23 12:25:00,36.09,36.14,36.06,36.14,25616.0,34.7778,34.8259,34.7489,34.8259,25616.0
2024-10-23 12:30:00,36.14,36.22,36.14,36.14,60835.0,34.8259,34.903,34.8259,34.8259,60835.0
2024-10-23 12:35:00,36.11,36.15,36.11,36.14,23086.0,34.797,34.8356,34.797,34.8259,23086.0
2024-10-23 12:40:00,36.12,36.12,36.07,36.11,12936.0,34.8067,34.8067,34.7585,34.797,12936.0
2024-10-23 12:45:00,36.09,36.11,36.08,36.09,6894.0,34.7778,34.797,34.7681,34.7778,6894.0
2024-10-23 12:50:00,36.07,36.21,36.07,36.2,47956.0,34.7585,34.8934,34.7585,34.8838,47956.0
2024-10-23 12:55:00,36.17,36.19,36.14,36.19,9215.0,34.8549,34.8741,34.8259,34.8741,9215.0
2024-10-23 13:00:00,36.19,36.3,36.19,36.28,60558.0,34.8741,34.9801,34.8741,34.9609,60558.0
2024-10-23 13:05:00,36.28,36.32,36.24,36.3,113469.0,34.9609,34.9994,34.9223,34.9801,113469.0
2024-10-23 13:10:00,36.3,36.44,36.28,36.43,74475.0,34.9801,35.115,34.9609,35.1054,74475.0
2024-10-23 13:15:00,36.44,36.46,36.39,36.42,49539.0,35.115,35.1343,35.0669,35.0958,49539.0
2024-10-23 13:20:00,36.43,36.46,36.39,36.45,61652.0,35.1054,35.1343,35.0669,35.1247,61652.0
2024-10-23 13:25:00,36.45,36.45,36.35,36.37,54461.0,35.1247,35.1247,35.0283,35.0476,54461.0
2024-10-23 13:30:00,36.38,36.45,36.37,36.43,33779.0,35.0572,35.1247,35.0476,35.1054,33779.0
2024-10-23 13:35:00,36.43,36.49,36.42,36.48,29026.0,35.1054,35.1632,35.0958,35.1536,29026.0
2024-10-23 13:40:00,36.49,36.51,36.47,36.47,21279.0,35.1632,35.1825,35.1439,35.1439,21279.0
2024-10-23 13:45:00,36.5,36.5,36.44,36.48,21627.0,35.1729,35.1729,35.115,35.1536,21627.0
2024-10-23 13:50:00,36.49,36.58,36.49,36.56,45196.0,35.1632,35.2499,35.1632,35.2307,45196.0
2024-10-23 13:55:00,36.57,36.6,36.54,36.57,45736.0,35.2403,35.2692,35.2114,35.2403,45736.0
2024-10-23 14:00:00,36.6,36.66,36.58,36.66,48272.0,35.2692,35.327,35.2499,35.327,48272.0
2024-10-23 14:05:00,36.65,36.7,36.61,36.63,102757.0,35.3174,35.3656,35.2789,35.2981,102757.0
2024-10-23 14:10:00,36.62,36.68,36.62,36.68,36627.0,35.2885,35.3463,35.2885,35.3463,36627.0
2024-10-23 14:15:00,36.7,36.74,36.69,36.72,90499.0,35.3656,35.4041,35.3559,35.3849,90499.0
2024-10-23 14:20:00,36.69,36.71,36.6,36.63,142252.0,35.3559,35.3752,35.2692,35.2981,142252.0
2024-10-23 14:25:00,36.62,36.62,36.55,36.59,61953.0,35.2885,35.2885,35.221,35.2596,61953.0
2024-10-23 14:30:00,36.6,36.62,36.5,36.51,28201.0,35.2692,35.2885,35.1729,35.1825,28201.0
2024-10-23 14:35:00,36.52,36.53,36.46,36.47,34517.0,35.1921,35.2018,35.1343,35.1439,34517.0
2024-10-23 14:40:00,36.48,36.49,36.41,36.44,29781.0,35.1536,35.1632,35.0861,35.115,29781.0
2024-10-23 14:45:00,36.43,36.44,36.38,36.4,101665.0,35.1054,35.115,35.0572,35.0765,101665.0
2024-10-23 14:50:00,36.38,36.44,36.38,36.44,19284.0,35.0572,35.115,35.0572,35.115,19284.0
2024-10-23 14:55:00,36.43,36.49,36.41,36.41,42611.0,35.1054,35.1632,35.0861,35.0861,42611.0
2024-10-23 15:00:00,36.43,36.44,36.4,36.42,19442.0,35.1054,35.115,35.0765,35.0958,19442.0
2024-10-23 15:05:00,36.42,36.48,36.42,36.44,34562.0,35.0958,35.1536,35.0958,35.115,34562.0
2024-10-23 15:10:00,36.44,36.53,36.41,36.48,109537.0,35.115,35.2018,35.0861,35.1536,109537.0
2024-10-23 15:15:00,36.47,36.47,36.39,36.41,61947.0,35.1439,35.1439,35.0669,35.0861,61947.0
2024-10-23 15:20:00,36.41,36.44,36.38,36.39,83953.0,35.0861,35.115,35.0572,35.0669,83953.0
2024-10-23 15:25:00,36.39,36.41,36.34,36.39,147227.0,35.0669,35.0861,35.0187,35.0669,147227.0
2024-10-23 15:30:00,36.37,36.44,36.37,36.39,92528.0,35.0476,35.115,35.0476,35.0669,92528.0
2024-10-23 15:35:00,36.39,36.39,36.3,36.3,116538.0,35.0669,35.0669,34.9801,34.9801,116538.0
2024-10-23 15:40:00,36.3,36.34,36.26,36.28,52556.0,34.9801,35.0187,34.9416,34.9609,52556.0
2024-10-23 15:45:00,36.27,36.36,36.27,36.31,248501.0,34.9512,35.0379,34.9512,34.9898,248501.0
2024-10-23 15:50:00,36.31,36.34,36.24,36.34,218570.0,34.9898,35.0187,34.9223,35.0187,218570.0
2024-10-23 15:55:00,36.34,36.35,36.25,36.27,196369.0,35.0187,35.0283,34.9319,34.9512,196369.0
2024-10-24 09:30:00,35.74,35.95,35.72,35.89,475916.0,34.4405,34.6429,34.4212,34.585,475916.0
2024-10-24 09:35:00,35.9,35.9,35.79,35.82,118559.0,34.5947,34.5947,34.4887,34.5176,118559.0
2024-10-24 09:40:00,35.79,35.89,35.78,35.84,58339.0,34.4887,34.585,34.479,34.5369,58339.0
2024-10-24 09:45:00,35.85,36.0,35.8,35.98,238516.0,34.5465,34.691,34.4983,34.6718,238516.0
2024-10-24 09:50:00,35.95,35.98,35.87,35.87,70790.0,34.6429,34.6718,34.5658,34.5658,70790.0
2024-10-24 09:55:00,35.87,35.92,35.85,35.86,45695.0,34.5658,34.6139,34.5465,34.5561,45695.0
2024-10-24 10:00:00,35.86,35.89,35.72,35.81,333862.0,34.5561,34.585,34.4212,34.5079,333862.0
2024-10-24 10:05:00,35.82,35.9,35.78,35.87,122934.0,34.5176,34.5947,34.479,34.5658,122934.0
2024-10-24 10:10:00,35.88,35.88,35.76,35.8,90040.0,34.5754,34.5754,34.4598,34.4983,90040.0
2024-10-24 10:15:00,35.8,35.86,35.75,35.85,70222.0,34.4983,34.5561,34.4501,34.5465,70222.0
2024-10-24 10:20:00,35.83,35.87,35.8,35.8,39268.0,34.5272,34.5658,34.4983,34.4983,39268.0
2024-10-24 10:25:00,35.79,35.96,35.78,35.94,20433.0,34.4887,34.6525,34.479,34.6332,20433.0
2024-10-24 10:30:00,35.93,35.93,35.76,35.77,73985.0,34.6236,34.6236,34.4598,34.4694,73985.0
2024-10-24 10:35:00,35.78,35.8,35.74,35.76,30648.0,34.479,34.4983,34.4405,34.4598,30648.0
2024-10-24 10:40:00,35.76,35.78,35.74,35.76,151543.0,34.4598,34.479,34.4405,34.4598,151543.0
2024-10-24 10:45:00,35.78,35.87,35.78,35.86,49060.0,34.479,34.5658,34.479,34.5561,49060.0
2024-10-24 10:50:00,35.86,35.93,35.84,35.91,21843.0,34.5561,34.6236,34.5369,34.6043,21843.0
2024-10-24 10:55:00,35.92,35.96,35.9,35.94,44749.0,34.6139,34.6525,34.5947,34.6332,44749.0
2024-10-24 11:00:00,35.93,35.93,35.86,35.87,27427.0,34.6236,34.6236,34.5561,34.5658,27427.0
2024-10-24 11:05:00,35.89,35.94,35.87,35.87,25429.0,34.585,34.6332,34.5658,34.5658,25429.0
2024-10-24 11:10:00,35.85,35.86,35.79,35.79,59224.0,34.5465,34.5561,34.4887,34.4887,59224.0
2024-10-24 11:15:00,35.79,35.81,35.76,35.76,19038.0,34.4887,34.5079,34.4598,34.4598,19038.0
2024-10-24 11:20:00,35.76,35.86,35.75,35.85,48786.0,34.4598,34.5561,34.4501,34.5465,48786.0
2024-10-24 11:25:00,35.83,35.88,35.81,35.84,13363.0,34.5272,34.5754,34.5079,34.5369,13363.0
2024-10-24 11:30:00,35.85,35.86,35.81,35.82,6746.0,34.5465,34.5561,34.5079,34.5176,6746.0
2024-10-24 11:35:00,35.82,35.91,35.82,35.91,12653.0,34.5176,34.6043,34.5176,34.6043,12653.0
2024-10-24 11:40:00,35.91,35.92,35.88,35.91,16847.0,34.6043,34.6139,34.5754,34.6043,16847.0
2024-10-24 11:45:00,35.91,36.09,35.9,36.09,94495.0,34.6043,34.7778,34.5947,34.7778,94495.0
2024-10-24 11:50:00,36.06,36.12,35.98,35.98,68899.0,34.7489,34.8067,34.6718,34.6718,68899.0
2024-10-24 11:55:00,35.95,35.95,35.88,35.89,33511.0,34.6429,34.6429,34.5754,34.585,33511.0
2024-10-24 12:00:00,35.89,35.94,35.86,35.93,27972.0,34.585,34.6332,34.5561,34.6236,27972.0
2024-10-24 12:05:00,35.94,36.08,35.93,36.02,25155.0,34.6332,34.7681,34.6236,34.7103,25155.0
2024-10-24 12:10:00,36.01,36.12,36.0,36.09,30863.0,34.7007,34.8067,34.691,34.7778,30863.0
2024-10-24 12:15:00,36.08,36.12,36.05,36.05,10299.0,34.7681,34.8067,34.7392,34.7392,10299.0
2024-10-24 12:20:00,36.05,36.07,35.96,35.96,23997.0,34.7392,34.7585,34.6525,34.6525,23997.0
2024-10-24 12:25:00,35.97,35.97,35.89,35.9,30229.0,34.6621,34.6621,34.585,34.5947,30229.0
2024-10-24 12:30:00,35.88,35.89,35.8,35.8,63555.0,34.5754,34.585,34.4983,34.4983,63555.0
2024-10-24 12:35:00,35.8,35.87,35.8,35.84,27658.0,34.4983,34.5658,34.4983,34.5369,27658.0
2024-10-24 12:40:00,35.82,35.84,35.82,35.84,29164.0,34.5176,34.5369,34.5176,34.5369,29164.0
2024-10-24 12:45:00,35.84,35.84,35.76,35.77,17845.0,34.5369,34.5369,34.4598,34.4694,17845.0
2024-10-24 12:50:00,35.76,35.82,35.76,35.81,26231.0,34.4598,34.5176,34.4598,34.5079,26231.0
2024-10-24 12:55:00,35.81,35.81,35.77,35.79,3539.0,34.5079,34.5079,34.4694,34.4887,3539.0
2024-10-24 13:00:00,35.79,35.81,35.69,35.7,14992.0,34.4887,34.5079,34.3923,34.4019,14992.0
2024-10-24 13:05:00,35.71,35.76,35.69,35.75,14553.0,34.4116,34.4598,34.3923,34.4501,14553.0
2024-10-24 13:10:00,35.72,35.73,35.67,35.73,12400.0,34.4212,34.4309,34.373,34.4309,12400.0
2024-10-24 13:15:00,35.73,35.8,35.72,35.75,54646.0,34.4309,34.4983,34.4212,34.4501,54646.0
2024-10-24 13:20:00,35.75,35.81,35.75,35.81,9350.0,34.4501,34.5079,34.4501,34.5079,9350.0
2024-10-24 13:25:00,35.82,35.83,35.79,35.79,6700.0,34.5176,34.5272,34.4887,34.4887,6700.0
2024-10-24 13:30:00,35.79,35.81,35.77,35.79,19240.0,34.4887,34.5079,34.4694,34.4887,19240.0
2024-10-24 13:35:00,35.77,35.78,35.73,35.75,7150.0,34.4694,34.479,34.4309,34.4501,7150.0
2024-10-24 13:40:00,35.73,35.77,35.7,35.7,37254.0,34.4309,34.4694,34.4019,34.4019,37254.0
2024-10-24 13:45:00,35.7,35.81,35.69,35.81,12929.0,34.4019,34.5079,34.3923,34.5079,12929.0
2024-10-24 13:50:00,35.79,35.8,35.77,35.78,4100.0,34.4887,34.4983,34.4694,34.479,4100.0
2024-10-24 13:55:00,35.78,35.84,35.76,35.84,11076.0,34.479,34.5369,34.4598,34.5369,11076.0
2024-10-24 14:00:00,35.83,35.89,35.8,35.81,24543.0,34.5272,34.585,34.4983,34.5079,24543.0
2024-10-24 14:05:00,35.79,35.8,35.76,35.79,9698.0,34.4887,34.4983,34.4598,34.4887,9698.0
2024-10-24 14:10:00,35.79,35.8,35.74,35.74,16164.0,34.4887,34.4983,34.4405,34.4405,16164.0
2024-10-24 14:15:00,35.74,35.75,35.73,35.75,4100.0,34.4405,34.4501,34.4309,34.4501,4100.0
2024-10-24 14:20:00,35.74,35.74,35.7,35.72,7518.0,34.4405,34.4405,34.4019,34.4212,7518.0
2024-10-24 14:25:00,35.73,35.79,35.73,35.78,51781.0,34.4309,34.4887,34.4309,34.479,51781.0
2024-10-24 14:30:00,35.76,35.78,35.76,35.78,17858.0,34.4598,34.479,34.4598,34.479,17858.0
2024-10-24 14:35:00,35.77,35.81,35.77,35.81,5356.0,34.4694,34.5079,34.4694,34.5079,5356.0
2024-10-24 14:40:00,35.82,35.84,35.77,35.78,17264.0,34.5176,34.5369,34.4694,34.479,17264.0
2024-10-24 14:45:00,35.8,35.8,35.75,35.76,17539.0,34.4983,34.4983,34.4501,34.4598,17539.0
2024-10-24 14:50:00,35.75,35.78,35.75,35.78,9182.0,34.4501,34.479,34.4501,34.479,9182.0
2024-10-24 14:55:00,35.77,35.78,35.74,35.75,9798.0,34.4694,34.479,34.4405,34.4501,9798.0
2024-10-24 15:00:00,35.77,35.83,35.77,35.83,71811.0,34.4694,34.5272,34.4694,34.5272,71811.0
2024-10-24 15:05:00,35.83,35.83,35.75,35.75,22298.0,34.5272,34.5272,34.4501,34.4501,22298.0
2024-10-24 15:10:00,35.73,35.73,35.67,35.69,24597.0,34.4309,34.4309,34.373,34.3923,24597.0
2024-10-24 15:15:00,35.69,35.73,35.68,35.69,8725.0,34.3923,34.4309,34.3827,34.3923,8725.0
2024-10-24 15:20:00,35.69,35.7,35.67,35.68,29867.0,34.3923,34.4019,34.373,34.3827,29867.0
2024-10-24 15:25:00,35.68,35.68,35.66,35.67,7631.0,34.3827,34.3827,34.3634,34.373,7631.0
2024-10-24 15:30:00,35.67,35.68,35.6,35.63,41157.0,34.373,34.3827,34.3056,34.3345,41157.0
2024-10-24 15:35:00,35.63,35.66,35.62,35.66,19408.0,34.3345,34.3634,34.3249,34.3634,19408.0
2024-10-24 15:40:00,35.67,35.73,35.67,35.69,13848.0,34.373,34.4309,34.373,34.3923,13848.0
2024-10-24 15:45:00,35.69,35.69,35.63,35.66,58030.0,34.3923,34.3923,34.3345,34.3634,58030.0
2024-10-24 15:50:00,35.65,35.69,35.63,35.65,88890.0,34.3538,34.3923,34.3345,34.3538,88890.0
2024-10-24 15:55:00,35.64,35.72,35.64,35.72,120378.0,34.3441,34.4212,34.3441,34.4212,120378.0
2024-10-25 09:30:00,35.33,35.34,35.15,35.18,392145.0,34.0454,34.055,33.8719,33.9009,392145.0
2024-10-25 09:35:00,35.17,35.17,35.04,35.11,340750.0,33.8912,33.8912,33.7659,33.8334,340750.0
2024-10-25 09:40:00,35.09,35.14,34.99,35.01,342764.0,33.8141,33.8623,33.7178,33.737,342764.0
2024-10-25 09:45:00,35.0,35.0,34.88,34.89,327197.0,33.7274,33.7274,33.6118,33.6214,327197.0
2024-10-25 09:50:00,34.89,34.91,34.85,34.85,98171.0,33.6214,33.6407,33.5829,33.5829,98171.0
2024-10-25 09:55:00,34.85,34.86,34.75,34.79,93270.0,33.5829,33.5925,33.4865,33.525,93270.0
2024-10-25 10:00:00,34.78,34.78,34.63,34.68,115316.0,33.5154,33.5154,33.3709,33.419,115316.0
2024-10-25 10:05:00,34.68,34.77,34.68,34.71,72435.0,33.419,33.5058,33.419,33.4479,72435.0
2024-10-25 10:10:00,34.71,34.81,34.67,34.75,32614.0,33.4479,33.5443,33.4094,33.4865,32614.0
2024-10-25 10:15:00,34.77,34.81,34.72,34.74,111913.0,33.5058,33.5443,33.4576,33.4769,111913.0
2024-10-25 10:20:00,34.73,34.74,34.58,34.63,54622.0,33.4672,33.4769,33.3227,33.3709,54622.0
2024-10-25 10:25:00,34.62,34.7,34.61,34.64,92212.0,33.3612,33.4383,33.3516,33.3805,92212.0
2024-10-25 10:30:00,34.63,34.66,34.6,34.65,14639.0,33.3709,33.3998,33.3419,33.3901,14639.0
2024-10-25 10:35:00,34.65,34.73,34.63,34.69,63240.0,33.3901,33.4672,33.3709,33.4287,63240.0
2024-10-25 10:40:00,34.65,34.79,34.64,34.75,115380.0,33.3901,33.525,33.3805,33.4865,115380.0
2024-10-25 10:45:00,34.75,34.88,34.71,34.83,120250.0,33.4865,33.6118,33.4479,33.5636,120250.0
2024-10-25 10:50:00,34.8,34.81,34.74,34.77,41687.0,33.5347,33.5443,33.4769,33.5058,41687.0
2024-10-25 10:55:00,34.77,34.82,34.74,34.76,29601.0,33.5058,33.5539,33.4769,33.4961,29601.0
2024-10-25 11:00:00,34.75,34.76,34.71,34.74,21783.0,33.4865,33.4961,33.4479,33.4769,21783.0
2024-10-25 11:05:00,34.73,34.78,34.69,34.77,70989.0,33.4672,33.5154,33.4287,33.5058,70989.0
2024-10-25 11:10:00,34.78,34.8,34.73,34.74,36029.0,33.5154,33.5347,33.4672,33.4769,36029.0
2024-10-25 11:15:00,34.74,34.76,34.71,34.71,31861.0,33.4769,33.4961,33.4479,33.4479,31861.0
2024-10-25 11:20:00,34.71,34.75,34.7,34.73,27688.0,33.4479,33.4865,33.4383,33.4672,27688.0
2024-10-25 11:25:00,34.72,34.86,34.7,34.83,64200.0,33.4576,33.5925,33.4383,33.5636,64200.0
2024-10-25 11:30:00,34.83,34.83,34.77,34.81,12715.0,33.5636,33.5636,33.5058,33.5443,12715.0
2024-10-25 11:35:00,34.81,34.89,34.81,34.88,18777.0,33.5443,33.6214,33.5443,33.6118,18777.0
2024-10-25 11:40:00,34.89,34.9,34.83,34.85,29917.0,33.6214,33.631,33.5636,33.5829,29917.0
2024-10-25 11:45:00,34.84,34.85,34.76,34.82,66912.0,33.5732,33.5829,33.4961,33.5539,66912.0
2024-10-25 11:50:00,34.83,34.93,34.83,34.92,97875.0,33.5636,33.6599,33.5636,33.6503,97875.0
2024-10-25 11:55:00,34.91,34.94,34.87,34.87,29000.0,33.6407,33.6696,33.6021,33.6021,29000.0
2024-10-25 12:00:00,34.88,34.92,34.85,34.87,36745.0,33.6118,33.6503,33.5829,33.6021,36745.0
2024-10-25 12:05:00,34.84,34.88,34.82,34.82,22742.0,33.5732,33.6118,33.5539,33.5539,22742.0
2024-10-25 12:10:00,34.82,34.84,34.79,34.82,34523.0,33.5539,33.5732,33.525,33.5539,34523.0
2024-10-25 12:15:00,34.83,34.84,34.79,34.84,12505.0,33.5636,33.5732,33.525,33.5732,12505.0
2024-10-25 12:20:00,34.84,34.84,34.75,34.77,24529.0,33.5732,33.5732,33.4865,33.5058,24529.0
2024-10-25 12:25:00,34.78,34.78,34.74,34.75,3600.0,33.5154,33.5154,33.4769,33.4865,3600.0
2024-10-25 12:30:00,34.74,34.79,34.73,34.78,30608.0,33.4769,33.525,33.4672,33.5154,30608.0
2024-10-25 12:35:00,34.77,34.81,34.75,34.76,48062.0,33.5058,33.5443,33.4865,33.4961,48062.0
2024-10-25 12:40:00,34.79,34.82,34.74,34.74,5147.0,33.525,33.5539,33.4769,33.4769,5147.0
2024-10-25 12:45:00,34.77,34.81,34.77,34.8,3921.0,33.5058,33.5443,33.5058,33.5347,3921.0
2024-10-25 12:50:00,34.78,34.8,34.75,34.77,3400.0,33.5154,33.5347,33.4865,33.5058,3400.0
2024-10-25 12:55:00,34.77,34.82,34.77,34.81,3190.0,33.5058,33.5539,33.5058,33.5443,3190.0
2024-10-25 13:00:00,34.82,34.85,34.81,34.83,26454.0,33.5539,33.5829,33.5443,33.5636,26454.0
2024-10-25 13:05:00,34.82,34.84,34.81,34.82,6900.0,33.5539,33.5732,33.5443,33.5539,6900.0
2024-10-25 13:10:00,34.82,34.91,34.82,34.9,77443.0,33.5539,33.6407,33.5539,33.631,77443.0
2024-10-25 13:15:00,34.92,34.97,34.91,34.96,35887.0,33.6503,33.6985,33.6407,33.6889,35887.0
2024-10-25 13:20:00,34.97,35.1,34.97,35.0,171544.0,33.6985,33.8238,33.6985,33.7274,171544.0
2024-10-25 13:25:00,35.03,35.07,35.02,35.07,73671.0,33.7563,33.7949,33.7467,33.7949,73671.0
2024-10-25 13:30:00,35.09,35.16,35.04,35.15,89641.0,33.8141,33.8816,33.7659,33.8719,89641.0
2024-10-25 13:35:00,35.16,35.18,35.09,35.14,41970.0,33.8816,33.9009,33.8141,33.8623,41970.0
2024-10-25 13:40:00,35.14,35.35,35.14,35.34,126031.0,33.8623,34.0647,33.8623,34.055,126031.0
2024-10-25 13:45:00,35.34,35.35,35.11,35.11,118630.0,34.055,34.0647,33.8334,33.8334,118630.0
2024-10-25 13:50:00,35.12,35.14,35.06,35.12,27447.0,33.843,33.8623,33.7852,33.843,27447.0
2024-10-25 13:55:00,35.13,35.26,35.13,35.26,55273.0,33.8527,33.9779,33.8527,33.9779,55273.0
2024-10-25 14:00:00,35.26,35.38,35.2,35.23,135065.0,33.9779,34.0936,33.9201,33.949,135065.0
2024-10-25 14:05:00,35.27,35.4,35.26,35.36,82146.0,33.9876,34.1129,33.9779,34.0743,82146.0
2024-10-25 14:10:00,35.4,35.43,35.29,35.33,85600.0,34.1129,34.1418,34.0069,34.0454,85600.0
2024-10-25 14:15:00,35.32,35.33,35.26,35.28,28592.0,34.0358,34.0454,33.9779,33.9972,28592.0
2024-10-25 14:20:00,35.27,35.33,35.23,35.28,30496.0,33.9876,34.0454,33.949,33.9972,30496.0
2024-10-25 14:25:00,35.31,35.32,35.15,35.17,19037.0,34.0261,34.0358,33.8719,33.8912,19037.0
2024-10-25 14:30:00,35.2,35.24,35.18,35.19,20132.0,33.9201,33.9587,33.9009,33.9105,20132.0
2024-10-25 14:35:00,35.18,35.19,35.13,35.15,38159.0,33.9009,33.9105,33.8527,33.8719,38159.0
2024-10-25 14:40:00,35.16,35.2,35.15,35.19,42849.0,33.8816,33.9201,33.8719,33.9105,42849.0
2024-10-25 14:45:00,35.18,35.19,35.1,35.11,34227.0,33.9009,33.9105,33.8238,33.8334,34227.0
2024-10-25 14:50:00,35.11,35.18,35.1,35.15,32602.0,33.8334,33.9009,33.8238,33.8719,32602.0
2024-10-25 14:55:00,35.14,35.18,35.14,35.15,9563.0,33.8623,33.9009,33.8623,33.8719,9563.0
2024-10-25 15:00:00,35.16,35.18,35.15,35.18,20406.0,33.8816,33.9009,33.8719,33.9009,20406.0
2024-10-25 15:05:00,35.2,35.21,35.18,35.2,11183.0,33.9201,33.9298,33.9009,33.9201,11183.0
2024-10-25 15:10:00,35.2,35.31,35.18,35.27,43156.0,33.9201,34.0261,33.9009,33.9876,43156.0
2024-10-25 15:15:00,35.26,35.27,35.22,35.26,29248.0,33.9779,33.9876,33.9394,33.9779,29248.0
2024-10-25 15:20:00,35.27,35.31,35.25,35.3,155109.0,33.9876,34.0261,33.9683,34.0165,155109.0
2024-10-25 15:25:00,35.3,35.3,35.24,35.24,18160.0,34.0165,34.0165,33.9587,33.9587,18160.0
2024-10-25 15:30:00,35.24,35.28,35.2,35.23,151543.0,33.9587,33.9972,33.9201,33.949,151543.0
2024-10-25 15:35:00,35.25,35.25,35.2,35.24,11801.0,33.9683,33.9683,33.9201,33.9587,11801.0
2024-10-25 15:40:00,35.24,35.25,35.23,35.23,10710.0,33.9587,33.9683,33.949,33.949,10710.0
2024-10-25 15:45:00,35.24,35.25,35.22,35.23,20260.0,33.9587,33.9683,33.9394,33.949,20260.0
2024-10-25 15:50:00,35.22,35.3,35.21,35.27,129850.0,33.9394,34.0165,33.9298,33.9876,129850.0
2024-10-25 15:55:00,35.28,35.36,35.28,35.31,235990.0,33.9972,34.0743,33.9972,34.0261,235990.0
2024-10-28 09:30:00,34.86,35.08,34.86,34.99,222069.0,33.5925,33.8045,33.5925,33.7178,222069.0
2024-10-28 09:35:00,35.0,35.06,34.96,34.99,121815.0,33.7274,33.7852,33.6889,33.7178,121815.0
2024-10-28 09:40:00,34.99,35.1,34.99,35.04,105950.0,33.7178,33.8238,33.7178,33.7659,105950.0
2024-10-28 09:45:00,35.07,35.13,35.03,35.08,64052.0,33.7949,33.8527,33.7563,33.8045,64052.0
2024-10-28 09:50:00,35.07,35.2,35.07,35.17,100420.0,33.7949,33.9201,33.7949,33.8912,100420.0
2024-10-28 09:55:00,35.18,35.18,35.07,35.11,66224.0,33.9009,33.9009,33.7949,33.8334,66224.0
2024-10-28 10:00:00,35.11,35.11,35.02,35.05,74844.0,33.8334,33.8334,33.7467,33.7756,74844.0
2024-10-28 10:05:00,35.05,35.11,34.97,34.99,39421.0,33.7756,33.8334,33.6985,33.7178,39421.0
2024-10-28 10:10:00,35.0,35.1,35.0,35.02,114390.0,33.7274,33.8238,33.7274,33.7467,114390.0
2024-10-28 10:15:00,35.01,35.05,35.01,35.02,212170.0,33.737,33.7756,33.737,33.7467,212170.0
2024-10-28 10:20:00,35.02,35.03,34.97,35.03,261850.0,33.7467,33.7563,33.6985,33.7563,261850.0
2024-10-28 10:25:00,35.02,35.04,34.93,34.97,289448.0,33.7467,33.7659,33.6599,33.6985,289448.0
2024-10-28 10:30:00,34.97,35.06,34.92,35.05,65535.0,33.6985,33.7852,33.6503,33.7756,65535.0
2024-10-28 10:35:00,35.05,35.07,34.98,34.98,60291.0,33.7756,33.7949,33.7081,33.7081,60291.0
2024-10-28 10:40:00,34.97,34.98,34.91,34.95,24230.0,33.6985,33.7081,33.6407,33.6792,24230.0
2024-10-28 10:45:00,34.93,34.99,34.91,34.96,40416.0,33.6599,33.7178,33.6407,33.6889,40416.0
2024-10-28 10:50:00,34.95,35.01,34.94,34.97,24100.0,33.6792,33.737,33.6696,33.6985,24100.0
2024-10-28 10:55:00,34.98,35.06,34.97,35.05,18250.0,33.7081,33.7852,33.6985,33.7756,18250.0
2024-10-28 11:00:00,35.04,35.18,35.04,35.11,137560.0,33.7659,33.9009,33.7659,33.8334,137560.0
2024-10-28 11:05:00,35.1,35.15,35.08,35.12,37897.0,33.8238,33.8719,33.8045,33.843,37897.0
2024-10-28 11:10:00,35.1,35.12,35.06,35.07,15800.0,33.8238,33.843,33.7852,33.7949,15800.0
2024-10-28 11:15:00,35.09,35.11,35.06,35.1,22906.0,33.8141,33.8334,33.7852,33.8238,22906.0
2024-10-28 11:20:00,35.11,35.14,35.08,35.12,17722.0,33.8334,33.8623,33.8045,33.843,17722.0
2024-10-28 11:25:00,35.12,35.12,35.1,35.11,4590.0,33.843,33.843,33.8238,33.8334,4590.0
2024-10-28 11:30:00,35.11,35.19,35.1,35.16,11490.0,33.8334,33.9105,33.8238,33.8816,11490.0
2024-10-28 11:35:00,35.16,35.19,35.1,35.15,12367.0,33.8816,33.9105,33.8238,33.8719,12367.0
2024-10-28 11:40:00,35.16,35.23,35.16,35.19,52359.0,33.8816,33.949,33.8816,33.9105,52359.0
2024-10-28 11:45:00,35.19,35.19,35.13,35.18,19079.0,33.9105,33.9105,33.8527,33.9009,19079.0
2024-10-28 11:50:00,35.16,35.18,35.11,35.18,23898.0,33.8816,33.9009,33.8334,33.9009,23898.0
2024-10-28 11:55:00,35.19,35.21,35.17,35.19,25957.0,33.9105,33.9298,33.8912,33.9105,25957.0
2024-10-28 12:00:00,35.21,35.24,35.16,35.16,38131.0,33.9298,33.9587,33.8816,33.8816,38131.0
2024-10-28 12:05:00,35.2,35.2,35.17,35.18,5900.0,33.9201,33.9201,33.8912,33.9009,5900.0
2024-10-28 12:10:00,35.16,35.16,35.13,35.15,22350.0,33.8816,33.8816,33.8527,33.8719,22350.0
2024-10-28 12:15:00,35.14,35.15,35.11,35.12,23820.0,33.8623,33.8719,33.8334,33.843,23820.0
2024-10-28 12:20:00,35.11,35.11,35.07,35.08,22044.0,33.8334,33.8334,33.7949,33.8045,22044.0
2024-10-28 12:25:00,35.1,35.13,35.1,35.12,5698.0,33.8238,33.8527,33.8238,33.843,5698.0
2024-10-28 12:30:00,35.14,35.18,35.13,35.17,7743.0,33.8623,33.9009,33.8527,33.8912,7743.0
2024-10-28 12:35:00,35.19,35.24,35.17,35.23,53255.0,33.9105,33.9587,33.8912,33.949,53255.0
2024-10-28 12:40:00,35.22,35.22,35.12,35.12,17010.0,33.9394,33.9394,33.843,33.843,17010.0
2024-10-28 12:45:00,35.12,35.19,35.11,35.18,11702.0,33.843,33.9105,33.8334,33.9009,11702.0
2024-10-28 12:50:00,35.13,35.18,35.13,35.18,3010.0,33.8527,33.9009,33.8527,33.9009,3010.0
2024-10-28 12:55:00,35.18,35.2,35.18,35.18,6620.0,33.9009,33.9201,33.9009,33.9009,6620.0
2024-10-28 13:00:00,35.19,35.22,35.16,35.19,25453.0,33.9105,33.9394,33.8816,33.9105,25453.0
2024-10-28 13:05:00,35.19,35.2,35.14,35.15,11904.0,33.9105,33.9201,33.8623,33.8719,11904.0
2024-10-28 13:10:00,35.17,35.27,35.17,35.26,14069.0,33.8912,33.9876,33.8912,33.9779,14069.0
2024-10-28 13:15:00,35.26,35.26,35.17,35.17,7435.0,33.9779,33.9779,33.8912,33.8912,7435.0
2024-10-28 13:20:00,35.15,35.16,35.13,35.16,6100.0,33.8719,33.8816,33.8527,33.8816,6100.0
2024-10-28 13:25:00,35.15,35.16,35.15,35.16,6700.0,33.8719,33.8816,33.8719,33.8816,6700.0
2024-10-28 13:30:00,35.18,35.18,35.16,35.16,700.0,33.9009,33.9009,33.8816,33.8816,700.0
2024-10-28 13:35:00,35.13,35.16,35.12,35.15,6384.0,33.8527,33.8816,33.843,33.8719,6384.0
2024-10-28 13:40:00,35.14,35.15,35.13,35.15,6500.0,33.8623,33.8719,33.8527,33.8719,6500.0
2024-10-28 13:45:00,35.14,35.16,35.14,35.16,5453.0,33.8623,33.8816,33.8623,33.8816,5453.0
2024-10-28 13:50:00,35.15,35.16,35.1,35.1,7440.0,33.8719,33.8816,33.8238,33.8238,7440.0
2024-10-28 13:55:00,35.12,35.13,35.1,35.12,45395.0,33.843,33.8527,33.8238,33.843,45395.0
2024-10-28 14:00:00,35.14,35.16,35.13,35.16,9100.0,33.8623,33.8816,33.8527,33.8816,9100.0
2024-10-28 14:05:00,35.14,35.15,35.1,35.1,3990.0,33.8623,33.8719,33.8238,33.8238,3990.0
2024-10-28 14:10:00,35.12,35.17,35.11,35.16,10353.0,33.843,33.8912,33.8334,33.8816,10353.0
2024-10-28 14:15:00,35.16,35.19,35.15,35.16,2400.0,33.8816,33.9105,33.8719,33.8816,2400.0
2024-10-28 14:20:00,35.19,35.21,35.18,35.2,9472.0,33.9105,33.9298,33.9009,33.9201,9472.0
2024-10-28 14:25:00,35.19,35.19,35.14,35.19,20323.0,33.9105,33.9105,33.8623,33.9105,20323.0
2024-10-28 14:30:00,35.18,35.21,35.18,35.2,4900.0,33.9009,33.9298,33.9009,33.9201,4900.0
2024-10-28 14:35:00,35.21,35.23,35.2,35.2,84287.0,33.9298,33.949,33.9201,33.9201,84287.0
2024-10-28 14:40:00,35.21,35.24,35.2,35.23,5400.0,33.9298,33.9587,33.9201,33.949,5400.0
2024-10-28 14:45:00,35.24,35.28,35.23,35.23,22402.0,33.9587,33.9972,33.949,33.949,22402.0
2024-10-28 14:50:00,35.23,35.23,35.15,35.15,59711.0,33.949,33.949,33.8719,33.8719,59711.0
2024-10-28 14:55:00,35.16,35.2,35.16,35.2,14887.0,33.8816,33.9201,33.8816,33.9201,14887.0
2024-10-28 15:00:00,35.23,35.27,35.18,35.21,60158.0,33.949,33.9876,33.9009,33.9298,60158.0
2024-10-28 15:05:00,35.23,35.25,35.22,35.25,10605.0,33.949,33.9683,33.9394,33.9683,10605.0
2024-10-28 15:10:00,35.25,35.25,35.21,35.23,33016.0,33.9683,33.9683,33.9298,33.949,33016.0
2024-10-28 15:15:00,35.23,35.27,35.21,35.27,4500.0,33.949,33.9876,33.9298,33.9876,4500.0
2024-10-28 15:20:00,35.26,35.26,35.22,35.23,14832.0,33.9779,33.9779,33.9394,33.949,14832.0
2024-10-28 15:25:00,35.23,35.23,35.2,35.2,18137.0,33.949,33.949,33.9201,33.9201,18137.0
2024-10-28 15:30:00,35.2,35.22,35.17,35.18,39740.0,33.9201,33.9394,33.8912,33.9009,39740.0
2024-10-28 15:35:00,35.2,35.23,35.17,35.22,15849.0,33.9201,33.949,33.8912,33.9394,15849.0
2024-10-28 15:40:00,35.21,35.24,35.2,35.24,13747.0,33.9298,33.9587,33.9201,33.9587,13747.0
2024-10-28 15:45:00,35.23,35.24,35.21,35.23,14233.0,33.949,33.9587,33.9298,33.949,14233.0
2024-10-28 15:50:00,35.23,35.29,35.23,35.24,49522.0,33.949,34.0069,33.949,33.9587,49522.0
2024-10-28 15:55:00,35.25,35.34,35.25,35.31,131449.0,33.9683,34.055,33.9683,34.0261,131449.0
2024-10-29 09:30:00,35.27,35.52,35.22,35.51,318344.0,33.9876,34.2285,33.9394,34.2189,318344.0
2024-10-29 09:35:00,35.53,35.53,35.41,35.5,51792.0,34.2381,34.2381,34.1225,34.2092,51792.0
2024-10-29 09:40:00,35.48,35.52,35.33,35.35,75198.0,34.1899,34.2285,34.0454,34.0647,75198.0
2024-10-29 09:45:00,35.34,35.42,35.26,35.42,80270.0,34.055,34.1321,33.9779,34.1321,80270.0
2024-10-29 09:50:00,35.42,35.42,35.3,35.32,56673.0,34.1321,34.1321,34.0165,34.0358,56673.0
2024-10-29 09:55:00,35.31,35.32,35.24,35.26,72906.0,34.0261,34.0358,33.9587,33.9779,72906.0
2024-10-29 10:00:00,35.28,35.31,35.17,35.21,159672.0,33.9972,34.0261,33.8912,33.9298,159672.0
2024-10-29 10:05:00,35.2,35.25,35.19,35.25,37687.0,33.9201,33.9683,33.9105,33.9683,37687.0
2024-10-29 10:10:00,35.25,35.26,35.14,35.19,26166.0,33.9683,33.9779,33.8623,33.9105,26166.0
2024-10-29 10:15:00,35.2,35.23,35.16,35.18,60231.0,33.9201,33.949,33.8816,33.9009,60231.0
2024-10-29 10:20:00,35.19,35.22,35.0,35.01,64536.0,33.9105,33.9394,33.7274,33.737,64536.0
2024-10-29 10:25:00,35.01,35.21,34.97,35.16,66820.0,33.737,33.9298,33.6985,33.8816,66820.0
2024-10-29 10:30:00,35.16,35.16,35.03,35.04,17872.0,33.8816,33.8816,33.7563,33.7659,17872.0
2024-10-29 10:35:00,35.04,35.05,35.0,35.04,30550.0,33.7659,33.7756,33.7274,33.7659,30550.0
2024-10-29 10:40:00,35.04,35.08,35.0,35.05,11725.0,33.7659,33.8045,33.7274,33.7756,11725.0
2024-10-29 10:45:00,35.03,35.07,35.02,35.02,12595.0,33.7563,33.7949,33.7467,33.7467,12595.0
2024-10-29 10:50:00,35.02,35.04,34.98,35.01,42941.0,33.7467,33.7659,33.7081,33.737,42941.0
2024-10-29 10:55:00,35.01,35.02,34.95,34.98,74876.0,33.737,33.7467,33.6792,33.7081,74876.0
2024-10-29 11:00:00,34.95,35.02,34.95,34.96,40325.0,33.6792,33.7467,33.6792,33.6889,40325.0
2024-10-29 11:05:00,34.96,35.05,34.96,35.04,72736.0,33.6889,33.7756,33.6889,33.7659,72736.0
2024-10-29 11:10:00,35.04,35.05,34.97,34.97,62626.0,33.7659,33.7756,33.6985,33.6985,62626.0
2024-10-29 11:15:00,34.99,34.99,34.94,34.98,16250.0,33.7178,33.7178,33.6696,33.7081,16250.0
2024-10-29 11:20:00,34.98,35.0,34.95,34.96,15133.0,33.7081,33.7274,33.6792,33.6889,15133.0
2024-10-29 11:25:00,34.97,34.98,34.95,34.98,18616.0,33.6985,33.7081,33.6792,33.7081,18616.0
2024-10-29 11:30:00,34.99,35.0,34.94,35.0,12860.0,33.7178,33.7274,33.6696,33.7274,12860.0
2024-10-29 11:35:00,35.01,35.03,34.95,34.95,18351.0,33.737,33.7563,33.6792,33.6792,18351.0
2024-10-29 11:40:00,34.95,34.96,34.9,34.95,41561.0,33.6792,33.6889,33.631,33.6792,41561.0
2024-10-29 11:45:00,34.94,34.96,34.92,34.94,9224.0,33.6696,33.6889,33.6503,33.6696,9224.0
2024-10-29 11:50:00,34.93,35.0,34.9,34.97,38251.0,33.6599,33.7274,33.631,33.6985,38251.0
2024-10-29 11:55:00,34.96,34.96,34.88,34.89,29951.0,33.6889,33.6889,33.6118,33.6214,29951.0
2024-10-29 12:00:00,34.89,34.91,34.82,34.89,71249.0,33.6214,33.6407,33.5539,33.6214,71249.0
2024-10-29 12:05:00,34.91,34.92,34.88,34.9,20578.0,33.6407,33.6503,33.6118,33.631,20578.0
2024-10-29 12:10:00,34.89,34.91,34.89,34.9,12061.0,33.6214,33.6407,33.6214,33.631,12061.0
2024-10-29 12:15:00,34.9,34.9,34.81,34.87,43603.0,33.631,33.631,33.5443,33.6021,43603.0
2024-10-29 12:20:00,34.87,34.89,34.83,34.86,5910.0,33.6021,33.6214,33.5636,33.5925,5910.0
2024-10-29 12:25:00,34.85,34.92,34.85,34.92,8367.0,33.5829,33.6503,33.5829,33.6503,8367.0
2024-10-29 12:30:00,34.92,34.99,34.89,34.97,36480.0,33.6503,33.7178,33.6214,33.6985,36480.0
2024-10-29 12:35:00,34.96,35.02,34.89,34.91,50911.0,33.6889,33.7467,33.6214,33.6407,50911.0
2024-10-29 12:40:00,34.91,34.92,34.84,34.86,18070.0,33.6407,33.6503,33.5732,33.5925,18070.0
2024-10-29 12:45:00,34.88,34.88,34.8,34.83,38721.0,33.6118,33.6118,33.5347,33.5636,38721.0
2024-10-29 12:50:00,34.83,34.83,34.77,34.81,90474.0,33.5636,33.5636,33.5058,33.5443,90474.0
2024-10-29 12:55:00,34.81,34.85,34.8,34.81,54125.0,33.5443,33.5829,33.5347,33.5443,54125.0
2024-10-29 13:00:00,34.8,34.8,34.69,34.73,77597.0,33.5347,33.5347,33.4287,33.4672,77597.0
2024-10-29 13:05:00,34.73,34.75,34.69,34.7,11856.0,33.4672,33.4865,33.4287,33.4383,11856.0
2024-10-29 13:10:00,34.71,34.72,34.68,34.69,8688.0,33.4479,33.4576,33.419,33.4287,8688.0
2024-10-29 13:15:00,34.7,34.7,34.67,34.69,39495.0,33.4383,33.4383,33.4094,33.4287,39495.0
2024-10-29 13:20:00,34.69,34.76,34.69,34.7,37463.0,33.4287,33.4961,33.4287,33.4383,37463.0
2024-10-29 13:25:00,34.69,34.77,34.69,34.75,19879.0,33.4287,33.5058,33.4287,33.4865,19879.0
2024-10-29 13:30:00,34.74,34.77,34.69,34.69,49332.0,33.4769,33.5058,33.4287,33.4287,49332.0
2024-10-29 13:35:00,34.7,34.72,34.69,34.71,35010.0,33.4383,33.4576,33.4287,33.4479,35010.0
2024-10-29 13:40:00,34.71,34.77,34.7,34.76,48039.0,33.4479,33.5058,33.4383,33.4961,48039.0
2024-10-29 13:45:00,34.76,34.77,34.71,34.72,18673.0,33.4961,33.5058,33.4479,33.4576,18673.0
2024-10-29 13:50:00,34.72,34.73,34.68,34.69,12779.0,33.4576,33.4672,33.419,33.4287,12779.0
2024-10-29 13:55:00,34.69,34.73,34.69,34.73,5700.0,33.4287,33.4672,33.4287,33.4672,5700.0
2024-10-29 14:00:00,34.73,34.74,34.69,34.73,4000.0,33.4672,33.4769,33.4287,33.4672,4000.0
2024-10-29 14:05:00,34.73,34.74,34.71,34.72,14300.0,33.4672,33.4769,33.4479,33.4576,14300.0
2024-10-29 14:10:00,34.73,34.73,34.71,34.73,6702.0,33.4672,33.4672,33.4479,33.4672,6702.0
2024-10-29 14:15:00,34.74,34.76,34.7,34.7,3292.0,33.4769,33.4961,33.4383,33.4383,3292.0
2024-10-29 14:20:00,34.7,34.7,34.64,34.66,61689.0,33.4383,33.4383,33.3805,33.3998,61689.0
2024-10-29 14:25:00,34.68,34.7,34.64,34.64,13101.0,33.419,33.4383,33.3805,33.3805,13101.0
2024-10-29 14:30:00,34.64,34.65,34.61,34.63,34065.0,33.3805,33.3901,33.3516,33.3709,34065.0
2024-10-29 14:35:00,34.63,34.64,34.6,34.6,40409.0,33.3709,33.3805,33.3419,33.3419,40409.0
2024-10-29 14:40:00,34.61,34.62,34.58,34.62,30038.0,33.3516,33.3612,33.3227,33.3612,30038.0
2024-10-29 14:45:00,34.62,34.64,34.61,34.61,2956.0,33.3612,33.3805,33.3516,33.3516,2956.0
2024-10-29 14:50:00,34.63,34.65,34.61,34.64,13279.0,33.3709,33.3901,33.3516,33.3805,13279.0
2024-10-29 14:55:00,34.63,34.65,34.63,34.65,15848.0,33.3709,33.3901,33.3709,33.3901,15848.0
2024-10-29 15:00:00,34.64,34.64,34.62,34.63,11259.0,33.3805,33.3805,33.3612,33.3709,11259.0
2024-10-29 15:05:00,34.63,34.63,34.57,34.58,80620.0,33.3709,33.3709,33.313,33.3227,80620.0
2024-10-29 15:10:00,34.58,34.6,34.56,34.56,29361.0,33.3227,33.3419,33.3034,33.3034,29361.0
2024-10-29 15:15:00,34.57,34.59,34.53,34.54,22264.0,33.313,33.3323,33.2745,33.2841,22264.0
2024-10-29 15:20:00,34.54,34.54,34.48,34.49,44814.0,33.2841,33.2841,33.2263,33.2359,44814.0
2024-10-29 15:25:00,34.5,34.53,34.47,34.48,60141.0,33.2456,33.2745,33.2167,33.2263,60141.0
2024-10-29 15:30:00,34.49,34.51,34.47,34.48,15428.0,33.2359,33.2552,33.2167,33.2263,15428.0
2024-10-29 15:35:00,34.47,34.54,34.46,34.53,23514.0,33.2167,33.2841,33.207,33.2745,23514.0
2024-10-29 15:40:00,34.54,34.56,34.5,34.51,131303.0,33.2841,33.3034,33.2456,33.2552,131303.0
2024-10-29 15:45:00,34.5,34.51,34.48,34.49,40361.0,33.2456,33.2552,33.2263,33.2359,40361.0
2024-10-29 15:50:00,34.5,34.6,34.5,34.59,197817.0,33.2456,33.3419,33.2456,33.3323,197817.0
2024-10-29 15:55:00,34.59,34.69,34.59,34.63,132171.0,33.3323,33.4287,33.3323,33.3709,132171.0
2024-10-30 09:30:00,34.76,34.9,34.73,34.9,285264.0,33.4961,33.631,33.4672,33.631,285264.0
2024-10-30 09:35:00,34.9,34.93,34.83,34.93,125922.0,33.631,33.6599,33.5636,33.6599,125922.0
2024-10-30 09:40:00,34.92,35.15,34.92,35.1,241324.0,33.6503,33.8719,33.6503,33.8238,241324.0
2024-10-30 09:45:00,35.12,35.14,35.0,35.04,108427.0,33.843,33.8623,33.7274,33.7659,108427.0
2024-10-30 09:50:00,35.04,35.04,34.93,34.93,50230.0,33.7659,33.7659,33.6599,33.6599,50230.0
2024-10-30 09:55:00,34.93,34.93,34.83,34.83,52286.0,33.6599,33.6599,33.5636,33.5636,52286.0
2024-10-30 10:00:00,34.85,34.85,34.74,34.74,141407.0,33.5829,33.5829,33.4769,33.4769,141407.0
2024-10-30 10:05:00,34.74,34.79,34.71,34.73,77877.0,33.4769,33.525,33.4479,33.4672,77877.0
2024-10-30 10:10:00,34.72,34.77,34.71,34.76,31116.0,33.4576,33.5058,33.4479,33.4961,31116.0
2024-10-30 10:15:00,34.76,34.76,34.69,34.7,35578.0,33.4961,33.4961,33.4287,33.4383,35578.0
2024-10-30 10:20:00,34.69,34.73,34.63,34.68,61956.0,33.4287,33.4672,33.3709,33.419,61956.0
2024-10-30 10:25:00,34.7,34.71,34.62,34.67,102084.0,33.4383,33.4479,33.3612,33.4094,102084.0
2024-10-30 10:30:00,34.67,34.69,34.66,34.66,16031.0,33.4094,33.4287,33.3998,33.3998,16031.0
2024-10-30 10:35:00,34.67,34.71,34.65,34.69,28875.0,33.4094,33.4479,33.3901,33.4287,28875.0
2024-10-30 10:40:00,34.65,34.73,34.65,34.69,25605.0,33.3901,33.4672,33.3901,33.4287,25605.0
2024-10-30 10:45:00,34.69,34.75,34.66,34.74,62714.0,33.4287,33.4865,33.3998,33.4769,62714.0
2024-10-30 10:50:00,34.74,34.86,34.74,34.85,101591.0,33.4769,33.5925,33.4769,33.5829,101591.0
2024-10-30 10:55:00,34.85,34.86,34.75,34.78,30139.0,33.5829,33.5925,33.4865,33.5154,30139.0
2024-10-30 11:00:00,34.79,34.82,34.78,34.78,8700.0,33.525,33.5539,33.5154,33.5154,8700.0
2024-10-30 11:05:00,34.8,34.84,34.79,34.8,7261.0,33.5347,33.5732,33.525,33.5347,7261.0
2024-10-30 11:10:00,34.83,34.91,34.83,34.91,145397.0,33.5636,33.6407,33.5636,33.6407,145397.0
2024-10-30 11:15:00,34.9,34.93,34.85,34.86,79284.0,33.631,33.6599,33.5829,33.5925,79284.0
2024-10-30 11:20:00,34.85,34.85,34.8,34.8,55510.0,33.5829,33.5829,33.5347,33.5347,55510.0
2024-10-30 11:25:00,34.79,34.8,34.68,34.69,61904.0,33.525,33.5347,33.419,33.4287,61904.0
2024-10-30 11:30:00,34.69,34.78,34.68,34.78,53075.0,33.4287,33.5154,33.419,33.5154,53075.0
2024-10-30 11:35:00,34.8,34.81,34.76,34.77,14800.0,33.5347,33.5443,33.4961,33.5058,14800.0
2024-10-30 11:40:00,34.75,34.75,34.7,34.7,26238.0,33.4865,33.4865,33.4383,33.4383,26238.0
2024-10-30 11:45:00,34.7,34.74,34.7,34.71,22058.0,33.4383,33.4769,33.4383,33.4479,22058.0
2024-10-30 11:50:00,34.71,34.73,34.68,34.71,44618.0,33.4479,33.4672,33.419,33.4479,44618.0
2024-10-30 11:55:00,34.73,34.73,34.7,34.72,4320.0,33.4672,33.4672,33.4383,33.4576,4320.0
2024-10-30 12:00:00,34.73,34.75,34.7,34.73,23241.0,33.4672,33.4865,33.4383,33.4672,23241.0
2024-10-30 12:05:00,34.72,34.76,34.69,34.76,50326.0,33.4576,33.4961,33.4287,33.4961,50326.0
2024-10-30 12:10:00,34.76,34.78,34.74,34.78,10915.0,33.4961,33.5154,33.4769,33.5154,10915.0
2024-10-30 12:15:00,34.77,34.82,34.77,34.81,15829.0,33.5058,33.5539,33.5058,33.5443,15829.0
2024-10-30 12:20:00,34.8,34.84,34.79,34.8,9419.0,33.5347,33.5732,33.525,33.5347,9419.0
2024-10-30 12:25:00,34.81,34.81,34.78,34.78,9784.0,33.5443,33.5443,33.5154,33.5154,9784.0
2024-10-30 12:30:00,34.79,34.82,34.77,34.77,6780.0,33.525,33.5539,33.5058,33.5058,6780.0
2024-10-30 12:35:00,34.76,34.82,34.76,34.77,11104.0,33.4961,33.5539,33.4961,33.5058,11104.0
2024-10-30 12:40:00,34.76,34.81,34.76,34.79,5689.0,33.4961,33.5443,33.4961,33.525,5689.0
2024-10-30 12:45:00,34.78,34.78,34.74,34.74,6063.0,33.5154,33.5154,33.4769,33.4769,6063.0
2024-10-30 12:50:00,34.74,34.78,34.73,34.78,5134.0,33.4769,33.5154,33.4672,33.5154,5134.0
2024-10-30 12:55:00,34.78,34.81,34.77,34.8,10188.0,33.5154,33.5443,33.5058,33.5347,10188.0
2024-10-30 13:00:00,34.81,34.84,34.79,34.81,15332.0,33.5443,33.5732,33.525,33.5443,15332.0
2024-10-30 13:05:00,34.79,34.84,34.79,34.83,15270.0,33.525,33.5732,33.525,33.5636,15270.0
2024-10-30 13:10:00,34.82,34.85,34.82,34.82,17173.0,33.5539,33.5829,33.5539,33.5539,17173.0
2024-10-30 13:15:00,34.82,34.85,34.82,34.85,4232.0,33.5539,33.5829,33.5539,33.5829,4232.0
2024-10-30 13:20:00,34.83,34.84,34.8,34.84,11939.0,33.5636,33.5732,33.5347,33.5732,11939.0
2024-10-30 13:25:00,34.83,34.9,34.82,34.87,71489.0,33.5636,33.631,33.5539,33.6021,71489.0
2024-10-30 13:30:00,34.9,34.96,34.87,34.95,37183.0,33.631,33.6889,33.6021,33.6792,37183.0
2024-10-30 13:35:00,34.95,35.05,34.95,35.05,91149.0,33.6792,33.7756,33.6792,33.7756,91149.0
2024-10-30 13:40:00,35.06,35.09,34.97,34.99,37633.0,33.7852,33.8141,33.6985,33.7178,37633.0
2024-10-30 13:45:00,35.0,35.0,34.94,34.94,15243.0,33.7274,33.7274,33.6696,33.6696,15243.0
2024-10-30 13:50:00,34.94,35.01,34.91,34.99,21325.0,33.6696,33.737,33.6407,33.7178,21325.0
2024-10-30 13:55:00,34.99,35.03,34.99,35.03,9003.0,33.7178,33.7563,33.7178,33.7563,9003.0
2024-10-30 14:00:00,35.02,35.02,34.98,34.98,23537.0,33.7467,33.7467,33.7081,33.7081,23537.0
2024-10-30 14:05:00,34.98,35.0,34.89,34.92,105532.0,33.7081,33.7274,33.6214,33.6503,105532.0
2024-10-30 14:10:00,34.91,34.94,34.89,34.93,17630.0,33.6407,33.6696,33.6214,33.6599,17630.0
2024-10-30 14:15:00,34.95,34.98,34.92,34.98,15395.0,33.6792,33.7081,33.6503,33.7081,15395.0
2024-10-30 14:20:00,34.98,34.98,34.91,34.92,101322.0,33.7081,33.7081,33.6407,33.6503,101322.0
2024-10-30 14:25:00,34.92,34.97,34.92,34.97,18246.0,33.6503,33.6985,33.6503,33.6985,18246.0
2024-10-30 14:30:00,34.97,34.98,34.92,34.94,13992.0,33.6985,33.7081,33.6503,33.6696,13992.0
2024-10-30 14:35:00,34.94,34.94,34.9,34.93,9012.0,33.6696,33.6696,33.631,33.6599,9012.0
2024-10-30 14:40:00,34.93,34.93,34.88,34.91,34303.0,33.6599,33.6599,33.6118,33.6407,34303.0
2024-10-30 14:45:00,34.9,34.92,34.89,34.9,4800.0,33.631,33.6503,33.6214,33.631,4800.0
2024-10-30 14:50:00,34.9,34.93,34.89,34.92,13312.0,33.631,33.6599,33.6214,33.6503,13312.0
2024-10-30 14:55:00,34.93,34.95,34.91,34.94,13465.0,33.6599,33.6792,33.6407,33.6696,13465.0
2024-10-30 15:00:00,34.95,35.05,34.95,35.04,65074.0,33.6792,33.7756,33.6792,33.7659,65074.0
2024-10-30 15:05:00,35.02,35.09,34.98,35.0,81488.0,33.7467,33.8141,33.7081,33.7274,81488.0
2024-10-30 15:10:00,35.0,35.0,34.97,34.97,32840.0,33.7274,33.7274,33.6985,33.6985,32840.0
2024-10-30 15:15:00,34.97,35.05,34.97,35.04,13452.0,33.6985,33.7756,33.6985,33.7659,13452.0
2024-10-30 15:20:00,35.01,35.05,35.01,35.04,22025.0,33.737,33.7756,33.737,33.7659,22025.0
2024-10-30 15:25:00,35.05,35.07,35.03,35.04,29402.0,33.7756,33.7949,33.7563,33.7659,29402.0
2024-10-30 15:30:00,35.05,35.09,35.04,35.09,9912.0,33.7756,33.8141,33.7659,33.8141,9912.0
2024-10-30 15:35:00,35.09,35.15,35.05,35.06,19723.0,33.8141,33.8719,33.7756,33.7852,19723.0
2024-10-30 15:40:00,35.05,35.09,35.02,35.09,16866.0,33.7756,33.8141,33.7467,33.8141,16866.0
2024-10-30 15:45:00,35.08,35.09,35.05,35.06,19605.0,33.8045,33.8141,33.7756,33.7852,19605.0
2024-10-30 15:50:00,35.08,35.17,35.06,35.16,147444.0,33.8045,33.8912,33.7852,33.8816,147444.0
2024-10-30 15:55:00,35.16,35.24,35.15,35.17,337920.0,33.8816,33.9587,33.8719,33.8912,337920.0
2024-10-31 09:30:00,35.76,36.14,35.75,36.04,464028.0,34.4598,34.8259,34.4501,34.7296,464028.0
2024-10-31 09:35:00,36.04,36.12,35.96,36.07,339162.0,34.7296,34.8067,34.6525,34.7585,339162.0
2024-10-31 09:40:00,36.09,36.11,36.0,36.11,241558.0,34.7778,34.797,34.691,34.797,241558.0
2024-10-31 09:45:00,36.14,36.4,36.14,36.39,462261.0,34.8259,35.0765,34.8259,35.0669,462261.0
2024-10-31 09:50:00,36.4,36.46,36.37,36.4,193212.0,35.0765,35.1343,35.0476,35.0765,193212.0
2024-10-31 09:55:00,36.41,36.48,36.32,36.43,394893.0,35.0861,35.1536,34.9994,35.1054,394893.0
2024-10-31 10:00:00,36.46,36.54,36.44,36.47,233698.0,35.1343,35.2114,35.115,35.1439,233698.0
2024-10-31 10:05:00,36.47,36.48,36.38,36.47,141844.0,35.1439,35.1536,35.0572,35.1439,141844.0
2024-10-31 10:10:00,36.47,36.6,36.46,36.55,121152.0,35.1439,35.2692,35.1343,35.221,121152.0
2024-10-31 10:15:00,36.54,36.54,36.32,36.36,176151.0,35.2114,35.2114,34.9994,35.0379,176151.0
2024-10-31 10:20:00,36.37,36.41,36.34,36.36,78402.0,35.0476,35.0861,35.0187,35.0379,78402.0
2024-10-31 10:25:00,36.35,36.55,36.35,36.52,123681.0,35.0283,35.221,35.0283,35.1921,123681.0
2024-10-31 10:30:00,36.52,36.58,36.46,36.55,57766.0,35.1921,35.2499,35.1343,35.221,57766.0
2024-10-31 10:35:00,36.56,36.6,36.53,36.56,342856.0,35.2307,35.2692,35.2018,35.2307,342856.0
2024-10-31 10:40:00,36.54,36.61,36.53,36.59,39778.0,35.2114,35.2789,35.2018,35.2596,39778.0
2024-10-31 10:45:00,36.57,36.72,36.55,36.71,167853.0,35.2403,35.3849,35.221,35.3752,167853.0
2024-10-31 10:50:00,36.69,36.76,36.67,36.71,101747.0,35.3559,35.4234,35.3367,35.3752,101747.0
2024-10-31 10:55:00,36.7,36.72,36.67,36.7,65862.0,35.3656,35.3849,35.3367,35.3656,65862.0
2024-10-31 11:00:00,36.71,36.8,36.7,36.77,101617.0,35.3752,35.4619,35.3656,35.433,101617.0
2024-10-31 11:05:00,36.78,36.81,36.61,36.67,266452.0,35.4427,35.4716,35.2789,35.3367,266452.0
2024-10-31 11:10:00,36.67,36.81,36.66,36.8,131757.0,35.3367,35.4716,35.327,35.4619,131757.0
2024-10-31 11:15:00,36.81,36.81,36.68,36.71,392400.0,35.4716,35.4716,35.3463,35.3752,392400.0
2024-10-31 11:20:00,36.73,36.73,36.61,36.66,35373.0,35.3945,35.3945,35.2789,35.327,35373.0
2024-10-31 11:25:00,36.67,36.7,36.63,36.67,44206.0,35.3367,35.3656,35.2981,35.3367,44206.0
2024-10-31 11:30:00,36.67,36.77,36.64,36.75,32703.0,35.3367,35.433,35.3078,35.4138,32703.0
2024-10-31 11:35:00,36.75,36.79,36.73,36.79,12700.0,35.4138,35.4523,35.3945,35.4523,12700.0
2024-10-31 11:40:00,36.8,36.83,36.76,36.76,22549.0,35.4619,35.4909,35.4234,35.4234,22549.0
2024-10-31 11:45:00,36.77,36.87,36.77,36.87,156919.0,35.433,35.5294,35.433,35.5294,156919.0
2024-10-31 11:50:00,36.86,36.91,36.84,36.9,58515.0,35.5198,35.5679,35.5005,35.5583,58515.0
2024-10-31 11:55:00,36.89,36.9,36.77,36.77,194562.0,35.5487,35.5583,35.433,35.433,194562.0
2024-10-31 12:00:00,36.77,36.83,36.76,36.77,33233.0,35.433,35.4909,35.4234,35.433,33233.0
2024-10-31 12:05:00,36.76,36.77,36.71,36.75,39399.0,35.4234,35.433,35.3752,35.4138,39399.0
2024-10-31 12:10:00,36.74,36.8,36.69,36.73,63658.0,35.4041,35.4619,35.3559,35.3945,63658.0
2024-10-31 12:15:00,36.71,36.74,36.68,36.69,54989.0,35.3752,35.4041,35.3463,35.3559,54989.0
2024-10-31 12:20:00,36.69,36.73,36.65,36.71,98709.0,35.3559,35.3945,35.3174,35.3752,98709.0
2024-10-31 12:25:00,36.7,36.8,36.7,36.72,37243.0,35.3656,35.4619,35.3656,35.3849,37243.0
2024-10-31 12:30:00,36.71,36.76,36.7,36.76,19232.0,35.3752,35.4234,35.3656,35.4234,19232.0
2024-10-31 12:35:00,36.75,36.76,36.72,36.73,12214.0,35.4138,35.4234,35.3849,35.3945,12214.0
2024-10-31 12:40:00,36.72,36.76,36.67,36.67,21740.0,35.3849,35.4234,35.3367,35.3367,21740.0
2024-10-31 12:45:00,36.67,36.72,36.66,36.72,31455.0,35.3367,35.3849,35.327,35.3849,31455.0
2024-10-31 12:50:00,36.69,36.71,36.68,36.68,13373.0,35.3559,35.3752,35.3463,35.3463,13373.0
2024-10-31 12:55:00,36.65,36.7,36.65,36.7,9061.0,35.3174,35.3656,35.3174,35.3656,9061.0
2024-10-31 13:00:00,36.71,36.72,36.63,36.65,35695.0,35.3752,35.3849,35.2981,35.3174,35695.0
2024-10-31 13:05:00,36.64,36.66,36.63,36.63,27489.0,35.3078,35.327,35.2981,35.2981,27489.0
2024-10-31 13:10:00,36.62,36.69,36.62,36.69,12279.0,35.2885,35.3559,35.2885,35.3559,12279.0
2024-10-31 13:15:00,36.69,36.72,36.67,36.68,37694.0,35.3559,35.3849,35.3367,35.3463,37694.0
2024-10-31 13:20:00,36.67,36.68,36.66,36.68,24758.0,35.3367,35.3463,35.327,35.3463,24758.0
2024-10-31 13:25:00,36.68,36.77,36.67,36.76,111088.0,35.3463,35.433,35.3367,35.4234,111088.0
2024-10-31 13:30:00,36.78,36.82,36.76,36.81,85710.0,35.4427,35.4812,35.4234,35.4716,85710.0
2024-10-31 13:35:00,36.81,36.85,36.8,36.84,25243.0,35.4716,35.5101,35.4619,35.5005,25243.0
2024-10-31 13:40:00,36.84,36.86,36.8,36.85,56177.0,35.5005,35.5198,35.4619,35.5101,56177.0
2024-10-31 13:45:00,36.86,36.91,36.83,36.83,127196.0,35.5198,35.5679,35.4909,35.4909,127196.0
2024-10-31 13:50:00,36.84,36.87,36.79,36.86,150589.0,35.5005,35.5294,35.4523,35.5198,150589.0
2024-10-31 13:55:00,36.85,36.89,36.85,36.87,15580.0,35.5101,35.5487,35.5101,35.5294,15580.0
2024-10-31 14:00:00,36.88,36.94,36.86,36.94,113293.0,35.539,35.5969,35.5198,35.5969,113293.0
2024-10-31 14:05:00,36.91,36.92,36.83,36.91,208312.0,35.5679,35.5776,35.4909,35.5679,208312.0
2024-10-31 14:10:00,36.92,36.92,36.84,36.88,29802.0,35.5776,35.5776,35.5005,35.539,29802.0
2024-10-31 14:15:00,36.88,36.93,36.88,36.93,16130.0,35.539,35.5872,35.539,35.5872,16130.0
2024-10-31 14:20:00,36.92,36.96,36.87,36.88,148253.0,35.5776,35.6161,35.5294,35.539,148253.0
2024-10-31 14:25:00,36.91,36.93,36.86,36.88,44247.0,35.5679,35.5872,35.5198,35.539,44247.0
2024-10-31 14:30:00,36.86,36.97,36.84,36.91,274720.0,35.5198,35.6258,35.5005,35.5679,274720.0
2024-10-31 14:35:00,36.89,36.96,36.89,36.92,57230.0,35.5487,35.6161,35.5487,35.5776,57230.0
2024-10-31 14:40:00,36.91,36.94,36.87,36.87,36183.0,35.5679,35.5969,35.5294,35.5294,36183.0
2024-10-31 14:45:00,36.88,36.95,36.85,36.95,27665.0,35.539,35.6065,35.5101,35.6065,27665.0
2024-10-31 14:50:00,36.94,36.94,36.9,36.91,10676.0,35.5969,35.5969,35.5583,35.5679,10676.0
2024-10-31 14:55:00,36.9,36.9,36.82,36.84,8740.0,35.5583,35.5583,35.4812,35.5005,8740.0
2024-10-31 15:00:00,36.83,36.84,36.8,36.81,103102.0,35.4909,35.5005,35.4619,35.4716,103102.0
2024-10-31 15:05:00,36.81,36.81,36.74,36.74,42632.0,35.4716,35.4716,35.4041,35.4041,42632.0
2024-10-31 15:10:00,36.73,36.78,36.71,36.72,13489.0,35.3945,35.4427,35.3752,35.3849,13489.0
2024-10-31 15:15:00,36.72,36.74,36.7,36.7,21854.0,35.3849,35.4041,35.3656,35.3656,21854.0
2024-10-31 15:20:00,36.69,36.71,36.67,36.69,16307.0,35.3559,35.3752,35.3367,35.3559,16307.0
2024-10-31 15:25:00,36.69,36.73,36.68,36.73,14866.0,35.3559,35.3945,35.3463,35.3945,14866.0
2024-10-31 15:30:00,36.72,36.79,36.71,36.77,59936.0,35.3849,35.4523,35.3752,35.433,59936.0
2024-10-31 15:35:00,36.8,36.8,36.73,36.74,42689.0,35.4619,35.4619,35.3945,35.4041,42689.0
2024-10-31 15:40:00,36.75,36.78,36.69,36.7,17460.0,35.4138,35.4427,35.3559,35.3656,17460.0
2024-10-31 15:45:00,36.71,36.71,36.56,36.59,74918.0,35.3752,35.3752,35.2307,35.2596,74918.0
2024-10-31 15:50:00,36.59,36.87,36.56,36.87,188181.0,35.2596,35.5294,35.2307,35.5294,188181.0
2024-10-31 15:55:00,36.86,36.97,36.74,36.95,342067.0,35.5198,35.6258,35.4041,35.6065,342067.0
2024-11-01 09:30:00,36.77,36.79,36.57,36.6,289307.0,35.433,35.4523,35.2403,35.2692,289307.0
2024-11-01 09:35:00,36.6,36.73,36.58,36.59,203136.0,35.2692,35.3945,35.2499,35.2596,203136.0
2024-11-01 09:40:00,36.57,36.57,36.4,36.46,221968.0,35.2403,35.2403,35.0765,35.1343,221968.0
2024-11-01 09:45:00,36.47,36.54,36.45,36.46,131209.0,35.1439,35.2114,35.1247,35.1343,131209.0
2024-11-01 09:50:00,36.45,36.5,36.39,36.46,229775.0,35.1247,35.1729,35.0669,35.1343,229775.0
2024-11-01 09:55:00,36.43,36.43,36.36,36.39,65769.0,35.1054,35.1054,35.0379,35.0669,65769.0
2024-11-01 10:00:00,36.36,36.5,36.34,36.49,160808.0,35.0379,35.1729,35.0187,35.1632,160808.0
2024-11-01 10:05:00,36.51,36.53,36.3,36.37,89326.0,35.1825,35.2018,34.9801,35.0476,89326.0
2024-11-01 10:10:00,36.38,36.38,36.19,36.22,67839.0,35.0572,35.0572,34.8741,34.903,67839.0
2024-11-01 10:15:00,36.21,36.24,36.1,36.14,132580.0,34.8934,34.9223,34.7874,34.8259,132580.0
2024-11-01 10:20:00,36.16,36.17,36.08,36.11,55924.0,34.8452,34.8549,34.7681,34.797,55924.0
2024-11-01 10:25:00,36.1,36.11,36.03,36.04,55680.0,34.7874,34.797,34.7199,34.7296,55680.0
2024-11-01 10:30:00,36.01,36.09,36.0,36.05,122712.0,34.7007,34.7778,34.691,34.7392,122712.0
2024-11-01 10:35:00,36.05,36.16,36.05,36.13,58612.0,34.7392,34.8452,34.7392,34.8163,58612.0
2024-11-01 10:40:00,36.1,36.34,36.1,36.28,73217.0,34.7874,35.0187,34.7874,34.9609,73217.0
2024-11-01 10:45:00,36.27,36.43,36.25,36.25,139032.0,34.9512,35.1054,34.9319,34.9319,139032.0
2024-11-01 10:50:00,36.26,36.36,36.25,36.3,98072.0,34.9416,35.0379,34.9319,34.9801,98072.0
2024-11-01 10:55:00,36.3,36.31,36.15,36.16,37629.0,34.9801,34.9898,34.8356,34.8452,37629.0
2024-11-01 11:00:00,36.15,36.19,36.11,36.13,35663.0,34.8356,34.8741,34.797,34.8163,35663.0
2024-11-01 11:05:00,36.13,36.21,36.12,36.19,42718.0,34.8163,34.8934,34.8067,34.8741,42718.0
2024-11-01 11:10:00,36.18,36.19,36.03,36.04,106663.0,34.8645,34.8741,34.7199,34.7296,106663.0
2024-11-01 11:15:00,36.03,36.09,36.0,36.08,49413.0,34.7199,34.7778,34.691,34.7681,49413.0
2024-11-01 11:20:00,36.05,36.16,36.04,36.04,71303.0,34.7392,34.8452,34.7296,34.7296,71303.0
2024-11-01 11:25:00,36.03,36.05,35.95,35.97,37426.0,34.7199,34.7392,34.6429,34.6621,37426.0
2024-11-01 11:30:00,35.97,36.05,35.95,36.03,51873.0,34.6621,34.7392,34.6429,34.7199,51873.0
2024-11-01 11:35:00,36.04,36.1,36.04,36.07,23584.0,34.7296,34.7874,34.7296,34.7585,23584.0
2024-11-01 11:40:00,36.06,36.14,36.04,36.12,19300.0,34.7489,34.8259,34.7296,34.8067,19300.0
2024-11-01 11:45:00,36.09,36.17,36.09,36.16,13749.0,34.7778,34.8549,34.7778,34.8452,13749.0
2024-11-01 11:50:00,36.16,36.24,36.14,36.16,85766.0,34.8452,34.9223,34.8259,34.8452,85766.0
2024-11-01 11:55:00,36.16,36.22,36.16,36.18,10060.0,34.8452,34.903,34.8452,34.8645,10060.0
2024-11-01 12:00:00,36.2,36.2,36.1,36.12,30750.0,34.8838,34.8838,34.7874,34.8067,30750.0
2024-11-01 12:05:00,36.13,36.16,36.1,36.1,18000.0,34.8163,34.8452,34.7874,34.7874,18000.0
2024-11-01 12:10:00,36.1,36.11,36.08,36.11,16746.0,34.7874,34.797,34.7681,34.797,16746.0
2024-11-01 12:15:00,36.1,36.17,36.1,36.1,23687.0,34.7874,34.8549,34.7874,34.7874,23687.0
2024-11-01 12:20:00,36.12,36.18,36.11,36.13,10513.0,34.8067,34.8645,34.797,34.8163,10513.0
2024-11-01 12:25:00,36.13,36.2,36.13,36.2,12875.0,34.8163,34.8838,34.8163,34.8838,12875.0
2024-11-01 12:30:00,36.19,36.2,36.08,36.09,14956.0,34.8741,34.8838,34.7681,34.7778,14956.0
2024-11-01 12:35:00,36.1,36.13,36.09,36.09,7350.0,34.7874,34.8163,34.7778,34.7778,7350.0
2024-11-01 12:40:00,36.1,36.29,36.1,36.27,25749.0,34.7874,34.9705,34.7874,34.9512,25749.0
2024-11-01 12:45:00,36.27,36.3,36.18,36.23,38680.0,34.9512,34.9801,34.8645,34.9127,38680.0
2024-11-01 12:50:00,36.22,36.23,36.19,36.22,22277.0,34.903,34.9127,34.8741,34.903,22277.0
2024-11-01 12:55:00,36.2,36.27,36.19,36.24,17310.0,34.8838,34.9512,34.8741,34.9223,17310.0
2024-11-01 13:00:00,36.23,36.27,36.21,36.26,39435.0,34.9127,34.9512,34.8934,34.9416,39435.0
2024-11-01 13:05:00,36.26,36.38,36.25,36.35,41174.0,34.9416,35.0572,34.9319,35.0283,41174.0
2024-11-01 13:10:00,36.36,36.37,36.23,36.25,27900.0,35.0379,35.0476,34.9127,34.9319,27900.0
2024-11-01 13:15:00,36.22,36.24,36.19,36.23,22900.0,34.903,34.9223,34.8741,34.9127,22900.0
2024-11-01 13:20:00,36.2,36.21,36.09,36.12,23629.0,34.8838,34.8934,34.7778,34.8067,23629.0
2024-11-01 13:25:00,36.13,36.14,36.09,36.1,20960.0,34.8163,34.8259,34.7778,34.7874,20960.0
2024-11-01 13:30:00,36.1,36.33,36.09,36.33,62649.0,34.7874,35.009,34.7778,35.009,62649.0
2024-11-01 13:35:00,36.33,36.38,36.28,36.36,45416.0,35.009,35.0572,34.9609,35.0379,45416.0
2024-11-01 13:40:00,36.37,36.39,36.34,36.38,38269.0,35.0476,35.0669,35.0187,35.0572,38269.0
2024-11-01 13:45:00,36.39,36.41,36.33,36.35,59969.0,35.0669,35.0861,35.009,35.0283,59969.0
2024-11-01 13:50:00,36.36,36.36,36.28,36.28,29200.0,35.0379,35.0379,34.9609,34.9609,29200.0
2024-11-01 13:55:00,36.29,36.43,36.29,36.42,30577.0,34.9705,35.1054,34.9705,35.0958,30577.0
2024-11-01 14:00:00,36.43,36.46,36.35,36.39,54169.0,35.1054,35.1343,35.0283,35.0669,54169.0
2024-11-01 14:05:00,36.37,36.5,36.36,36.46,31186.0,35.0476,35.1729,35.0379,35.1343,31186.0
2024-11-01 14:10:00,36.47,36.49,36.44,36.45,12070.0,35.1439,35.1632,35.115,35.1247,12070.0
2024-11-01 14:15:00,36.46,36.49,36.43,36.48,16811.0,35.1343,35.1632,35.1054,35.1536,16811.0
2024-11-01 14:20:00,36.47,36.51,36.37,36.37,13650.0,35.1439,35.1825,35.0476,35.0476,13650.0
2024-11-01 14:25:00,36.38,36.42,36.37,36.41,4021.0,35.0572,35.0958,35.0476,35.0861,4021.0
2024-11-01 14:30:00,36.43,36.45,36.4,36.4,10442.0,35.1054,35.1247,35.0765,35.0765,10442.0
2024-11-01 14:35:00,36.4,36.43,36.4,36.4,9102.0,35.0765,35.1054,35.0765,35.0765,9102.0
2024-11-01 14:40:00,36.41,36.46,36.4,36.41,58168.0,35.0861,35.1343,35.0765,35.0861,58168.0
2024-11-01 14:45:00,36.41,36.43,36.36,36.43,37990.0,35.0861,35.1054,35.0379,35.1054,37990.0
2024-11-01 14:50:00,36.38,36.42,36.38,36.41,24578.0,35.0572,35.0958,35.0572,35.0861,24578.0
2024-11-01 14:55:00,36.43,36.45,36.39,36.4,8768.0,35.1054,35.1247,35.0669,35.0765,8768.0
2024-11-01 15:00:00,36.4,36.43,36.39,36.41,4803.0,35.0765,35.1054,35.0669,35.0861,4803.0
2024-11-01 15:05:00,36.41,36.41,36.29,36.3,42180.0,35.0861,35.0861,34.9705,34.9801,42180.0
2024-11-01 15:10:00,36.29,36.33,36.26,36.27,18193.0,34.9705,35.009,34.9416,34.9512,18193.0
2024-11-01 15:15:00,36.28,36.32,36.28,36.29,10779.0,34.9609,34.9994,34.9609,34.9705,10779.0
2024-11-01 15:20:00,36.28,36.32,36.28,36.31,11399.0,34.9609,34.9994,34.9609,34.9898,11399.0
2024-11-01 15:25:00,36.33,36.42,36.32,36.4,26560.0,35.009,35.0958,34.9994,35.0765,26560.0
2024-11-01 15:30:00,36.42,36.45,36.39,36.4,19535.0,35.0958,35.1247,35.0669,35.0765,19535.0
2024-11-01 15:35:00,36.41,36.44,36.39,36.4,12970.0,35.0861,35.115,35.0669,35.0765,12970.0
2024-11-01 15:40:00,36.4,36.41,36.32,36.38,28813.0,35.0765,35.0861,34.9994,35.0572,28813.0
2024-11-01 15:45:00,36.39,36.44,36.36,36.44,52764.0,35.0669,35.115,35.0379,35.115,52764.0
2024-11-01 15:50:00,36.44,36.56,36.41,36.43,256233.0,35.115,35.2307,35.0861,35.1054,256233.0
2024-11-01 15:55:00,36.43,36.49,36.38,36.46,250747.0,35.1054,35.1632,35.0572,35.1343,250747.0
2024-11-04 09:30:00,36.56,36.84,36.5,36.83,345339.0,35.2307,35.5005,35.1729,35.4909,345339.0
2024-11-04 09:35:00,36.83,36.95,36.79,36.86,113369.0,35.4909,35.6065,35.4523,35.5198,113369.0
2024-11-04 09:40:00,36.83,36.84,36.59,36.59,153601.0,35.4909,35.5005,35.2596,35.2596,153601.0
2024-11-04 09:45:00,36.6,36.6,36.51,36.53,118058.0,35.2692,35.2692,35.1825,35.2018,118058.0
2024-11-04 09:50:00,36.54,36.65,36.52,36.59,49271.0,35.2114,35.3174,35.1921,35.2596,49271.0
2024-11-04 09:55:00,36.6,36.64,36.52,36.52,105361.0,35.2692,35.3078,35.1921,35.1921,105361.0
2024-11-04 10:00:00,36.53,36.56,36.46,36.51,50435.0,35.2018,35.2307,35.1343,35.1825,50435.0
2024-11-04 10:05:00,36.51,36.53,36.45,36.53,23630.0,35.1825,35.2018,35.1247,35.2018,23630.0
2024-11-04 10:10:00,36.52,36.57,36.49,36.54,27273.0,35.1921,35.2403,35.1632,35.2114,27273.0
2024-11-04 10:15:00,36.52,36.56,36.41,36.43,38696.0,35.1921,35.2307,35.0861,35.1054,38696.0
2024-11-04 10:20:00,36.42,36.44,36.27,36.29,62108.0,35.0958,35.115,34.9512,34.9705,62108.0
2024-11-04 10:25:00,36.28,36.39,36.27,36.35,102364.0,34.9609,35.0669,34.9512,35.0283,102364.0
2024-11-04 10:30:00,36.34,36.39,36.3,36.33,20194.0,35.0187,35.0669,34.9801,35.009,20194.0
2024-11-04 10:35:00,36.35,36.41,36.31,36.41,38750.0,35.0283,35.0861,34.9898,35.0861,38750.0
2024-11-04 10:40:00,36.4,36.4,36.31,36.33,28914.0,35.0765,35.0765,34.9898,35.009,28914.0
2024-11-04 10:45:00,36.32,36.42,36.25,36.25,26733.0,34.9994,35.0958,34.9319,34.9319,26733.0
2024-11-04 10:50:00,36.28,36.3,36.27,36.27,9016.0,34.9609,34.9801,34.9512,34.9512,9016.0
2024-11-04 10:55:00,36.28,36.34,36.28,36.34,30865.0,34.9609,35.0187,34.9609,35.0187,30865.0
2024-11-04 11:00:00,36.33,36.33,36.25,36.3,58900.0,35.009,35.009,34.9319,34.9801,58900.0
2024-11-04 11:05:00,36.3,36.33,36.27,36.29,22780.0,34.9801,35.009,34.9512,34.9705,22780.0
2024-11-04 11:10:00,36.27,36.27,36.18,36.22,56728.0,34.9512,34.9512,34.8645,34.903,56728.0
2024-11-04 11:15:00,36.22,36.32,36.21,36.31,70825.0,34.903,34.9994,34.8934,34.9898,70825.0
2024-11-04 11:20:00,36.31,36.37,36.3,36.37,13234.0,34.9898,35.0476,34.9801,35.0476,13234.0
2024-11-04 11:25:00,36.36,36.37,36.34,36.36,13620.0,35.0379,35.0476,35.0187,35.0379,13620.0
2024-11-04 11:30:00,36.35,36.47,36.35,36.47,76940.0,35.0283,35.1439,35.0283,35.1439,76940.0
2024-11-04 11:35:00,36.48,36.55,36.45,36.55,59068.0,35.1536,35.221,35.1247,35.221,59068.0
2024-11-04 11:40:00,36.56,36.66,36.53,36.61,45867.0,35.2307,35.327,35.2018,35.2789,45867.0
2024-11-04 11:45:00,36.62,36.69,36.6,36.68,102109.0,35.2885,35.3559,35.2692,35.3463,102109.0
2024-11-04 11:50:00,36.69,36.73,36.67,36.73,45150.0,35.3559,35.3945,35.3367,35.3945,45150.0
2024-11-04 11:55:00,36.73,36.81,36.71,36.72,41754.0,35.3945,35.4716,35.3752,35.3849,41754.0
2024-11-04 12:00:00,36.72,36.77,36.68,36.77,20077.0,35.3849,35.433,35.3463,35.433,20077.0
2024-11-04 12:05:00,36.76,36.89,36.75,36.88,65016.0,35.4234,35.5487,35.4138,35.539,65016.0
2024-11-04 12:10:00,36.88,36.88,36.74,36.79,36604.0,35.539,35.539,35.4041,35.4523,36604.0
2024-11-04 12:15:00,36.78,36.8,36.75,36.77,19761.0,35.4427,35.4619,35.4138,35.433,19761.0
2024-11-04 12:20:00,36.78,36.78,36.64,36.65,44819.0,35.4427,35.4427,35.3078,35.3174,44819.0
2024-11-04 12:25:00,36.64,36.65,36.59,36.6,13856.0,35.3078,35.3174,35.2596,35.2692,13856.0
2024-11-04 12:30:00,36.59,36.63,36.56,36.58,62325.0,35.2596,35.2981,35.2307,35.2499,62325.0
2024-11-04 12:35:00,36.58,36.59,36.53,36.58,25171.0,35.2499,35.2596,35.2018,35.2499,25171.0
2024-11-04 12:40:00,36.58,36.62,36.57,36.57,11359.0,35.2499,35.2885,35.2403,35.2403,11359.0
2024-11-04 12:45:00,36.57,36.57,36.49,36.49,14691.0,35.2403,35.2403,35.1632,35.1632,14691.0
2024-11-04 12:50:00,36.49,36.54,36.47,36.52,9615.0,35.1632,35.2114,35.1439,35.1921,9615.0
2024-11-04 12:55:00,36.52,36.53,36.51,36.52,8611.0,35.1921,35.2018,35.1825,35.1921,8611.0
2024-11-04 13:00:00,36.54,36.59,36.5,36.57,10856.0,35.2114,35.2596,35.1729,35.2403,10856.0
2024-11-04 13:05:00,36.56,36.69,36.55,36.65,45151.0,35.2307,35.3559,35.221,35.3174,45151.0
2024-11-04 13:10:00,36.62,36.64,36.47,36.5,55982.0,35.2885,35.3078,35.1439,35.1729,55982.0
2024-11-04 13:15:00,36.5,36.51,36.46,36.5,13971.0,35.1729,35.1825,35.1343,35.1729,13971.0
2024-11-04 13:20:00,36.49,36.5,36.4,36.44,68477.0,35.1632,35.1729,35.0765,35.115,68477.0
2024-11-04 13:25:00,36.44,36.52,36.44,36.49,131675.0,35.115,35.1921,35.115,35.1632,131675.0
2024-11-04 13:30:00,36.51,36.53,36.49,36.49,24589.0,35.1825,35.2018,35.1632,35.1632,24589.0
2024-11-04 13:35:00,36.49,36.51,36.45,36.46,12305.0,35.1632,35.1825,35.1247,35.1343,12305.0
2024-11-04 13:40:00,36.45,36.47,36.43,36.43,20074.0,35.1247,35.1439,35.1054,35.1054,20074.0
2024-11-04 13:45:00,36.43,36.43,36.38,36.4,103242.0,35.1054,35.1054,35.0572,35.0765,103242.0
2024-11-04 13:50:00,36.4,36.43,36.39,36.42,7700.0,35.0765,35.1054,35.0669,35.0958,7700.0
2024-11-04 13:55:00,36.46,36.47,36.43,36.45,2903.0,35.1343,35.1439,35.1054,35.1247,2903.0
2024-11-04 14:00:00,36.46,36.47,36.44,36.46,11368.0,35.1343,35.1439,35.115,35.1343,11368.0
2024-11-04 14:05:00,36.46,36.46,36.39,36.45,21201.0,35.1343,35.1343,35.0669,35.1247,21201.0
2024-11-04 14:10:00,36.45,36.46,36.42,36.42,5392.0,35.1247,35.1343,35.0958,35.0958,5392.0
2024-11-04 14:15:00,36.42,36.46,36.42,36.45,6250.0,35.0958,35.1343,35.0958,35.1247,6250.0
2024-11-04 14:20:00,36.45,36.48,36.44,36.48,10944.0,35.1247,35.1536,35.115,35.1536,10944.0
2024-11-04 14:25:00,36.47,36.53,36.45,36.53,36995.0,35.1439,35.2018,35.1247,35.2018,36995.0
2024-11-04 14:30:00,36.53,36.56,36.45,36.46,18398.0,35.2018,35.2307,35.1247,35.1343,18398.0
2024-11-04 14:35:00,36.44,36.48,36.42,36.45,13100.0,35.115,35.1536,35.0958,35.1247,13100.0
2024-11-04 14:40:00,36.44,36.48,36.42,36.48,6550.0,35.115,35.1536,35.0958,35.1536,6550.0
2024-11-04 14:45:00,36.48,36.51,36.46,36.5,14096.0,35.1536,35.1825,35.1343,35.1729,14096.0
2024-11-04 14:50:00,36.48,36.5,36.45,36.49,16449.0,35.1536,35.1729,35.1247,35.1632,16449.0
2024-11-04 14:55:00,36.5,36.52,36.47,36.5,8450.0,35.1729,35.1921,35.1439,35.1729,8450.0
2024-11-04 15:00:00,36.51,36.55,36.5,36.54,14694.0,35.1825,35.221,35.1729,35.2114,14694.0
2024-11-04 15:05:00,36.54,36.56,36.51,36.53,10768.0,35.2114,35.2307,35.1825,35.2018,10768.0
2024-11-04 15:10:00,36.55,36.57,36.53,36.57,11620.0,35.221,35.2403,35.2018,35.2403,11620.0
2024-11-04 15:15:00,36.57,36.61,36.54,36.54,29546.0,35.2403,35.2789,35.2114,35.2114,29546.0
2024-11-04 15:20:00,36.54,36.57,36.52,36.53,20939.0,35.2114,35.2403,35.1921,35.2018,20939.0
2024-11-04 15:25:00,36.52,36.58,36.49,36.57,22198.0,35.1921,35.2499,35.1632,35.2403,22198.0
2024-11-04 15:30:00,36.58,36.66,36.57,36.66,60115.0,35.2499,35.327,35.2403,35.327,60115.0
2024-11-04 15:35:00,36.65,36.75,36.65,36.69,27436.0,35.3174,35.4138,35.3174,35.3559,27436.0
2024-11-04 15:40:00,36.7,36.7,36.61,36.64,29732.0,35.3656,35.3656,35.2789,35.3078,29732.0
2024-11-04 15:45:00,36.62,36.67,36.61,36.64,30706.0,35.2885,35.3367,35.2789,35.3078,30706.0
2024-11-04 15:50:00,36.63,36.71,36.63,36.64,185674.0,35.2981,35.3752,35.2981,35.3078,185674.0
2024-11-04 15:55:00,36.64,36.74,36.64,36.7,309891.0,35.3078,35.4041,35.3078,35.3656,309891.0
2024-11-05 09:30:00,36.45,36.47,36.24,36.25,287875.0,35.1247,35.1439,34.9223,34.9319,287875.0
2024-11-05 09:35:00,36.24,36.28,36.16,36.17,121295.0,34.9223,34.9609,34.8452,34.8549,121295.0
2024-11-05 09:40:00,36.16,36.29,36.13,36.23,55504.0,34.8452,34.9705,34.8163,34.9127,55504.0
2024-11-05 09:45:00,36.22,36.26,36.09,36.09,86583.0,34.903,34.9416,34.7778,34.7778,86583.0
2024-11-05 09:50:00,36.1,36.11,36.03,36.04,55610.0,34.7874,34.797,34.7199,34.7296,55610.0
2024-11-05 09:55:00,36.03,36.04,35.93,35.96,151249.0,34.7199,34.7296,34.6236,34.6525,151249.0
2024-11-05 10:00:00,35.95,35.97,35.86,35.94,153771.0,34.6429,34.6621,34.5561,34.6332,153771.0
2024-11-05 10:05:00,35.93,35.96,35.89,35.95,56414.0,34.6236,34.6525,34.585,34.6429,56414.0
2024-11-05 10:10:00,35.97,36.07,35.95,36.0,45323.0,34.6621,34.7585,34.6429,34.691,45323.0
2024-11-05 10:15:00,36.0,36.04,35.95,36.0,43510.0,34.691,34.7296,34.6429,34.691,43510.0
2024-11-05 10:20:00,36.0,36.01,35.9,35.91,54317.0,34.691,34.7007,34.5947,34.6043,54317.0
2024-11-05 10:25:00,35.9,36.08,35.88,36.04,112489.0,34.5947,34.7681,34.5754,34.7296,112489.0
2024-11-05 10:30:00,36.02,36.09,35.99,36.03,137299.0,34.7103,34.7778,34.6814,34.7199,137299.0
2024-11-05 10:35:00,36.04,36.04,35.97,35.99,23517.0,34.7296,34.7296,34.6621,34.6814,23517.0
2024-11-05 10:40:00,35.98,36.01,35.94,35.95,49893.0,34.6718,34.7007,34.6332,34.6429,49893.0
2024-11-05 10:45:00,35.94,35.98,35.91,35.92,23941.0,34.6332,34.6718,34.6043,34.6139,23941.0
2024-11-05 10:50:00,35.91,36.06,35.9,36.04,35383.0,34.6043,34.7489,34.5947,34.7296,35383.0
2024-11-05 10:55:00,36.05,36.13,36.05,36.08,81043.0,34.7392,34.8163,34.7392,34.7681,81043.0
2024-11-05 11:00:00,36.08,36.17,36.04,36.05,61739.0,34.7681,34.8549,34.7296,34.7392,61739.0
2024-11-05 11:05:00,36.06,36.08,35.93,35.94,31103.0,34.7489,34.7681,34.6236,34.6332,31103.0
2024-11-05 11:10:00,35.94,35.99,35.94,35.95,17713.0,34.6332,34.6814,34.6332,34.6429,17713.0
2024-11-05 11:15:00,35.96,35.96,35.93,35.94,88853.0,34.6525,34.6525,34.6236,34.6332,88853.0
2024-11-05 11:20:00,35.94,35.94,35.88,35.89,43648.0,34.6332,34.6332,34.5754,34.585,43648.0
2024-11-05 11:25:00,35.89,35.93,35.88,35.93,23498.0,34.585,34.6236,34.5754,34.6236,23498.0
2024-11-05 11:30:00,35.92,35.92,35.79,35.81,66552.0,34.6139,34.6139,34.4887,34.5079,66552.0
2024-11-05 11:35:00,35.83,35.85,35.81,35.84,25180.0,34.5272,34.5465,34.5079,34.5369,25180.0
2024-11-05 11:40:00,35.84,35.92,35.84,35.9,18585.0,34.5369,34.6139,34.5369,34.5947,18585.0
2024-11-05 11:45:00,35.9,35.91,35.8,35.83,26496.0,34.5947,34.6043,34.4983,34.5272,26496.0
2024-11-05 11:50:00,35.84,35.89,35.78,35.79,47266.0,34.5369,34.585,34.479,34.4887,47266.0
2024-11-05 11:55:00,35.78,35.79,35.75,35.78,29272.0,34.479,34.4887,34.4501,34.479,29272.0
2024-11-05 12:00:00,35.78,35.82,35.78,35.79,28441.0,34.479,34.5176,34.479,34.4887,28441.0
2024-11-05 12:05:00,35.78,35.8,35.77,35.79,9490.0,34.479,34.4983,34.4694,34.4887,9490.0
2024-11-05 12:10:00,35.77,35.81,35.69,35.7,47152.0,34.4694,34.5079,34.3923,34.4019,47152.0
2024-11-05 12:15:00,35.7,35.72,35.66,35.66,33367.0,34.4019,34.4212,34.3634,34.3634,33367.0
2024-11-05 12:20:00,35.67,35.71,35.67,35.68,8133.0,34.373,34.4116,34.373,34.3827,8133.0
2024-11-05 12:25:00,35.68,35.75,35.68,35.74,22188.0,34.3827,34.4501,34.3827,34.4405,22188.0
2024-11-05 12:30:00,35.74,35.74,35.67,35.73,28398.0,34.4405,34.4405,34.373,34.4309,28398.0
2024-11-05 12:35:00,35.75,35.75,35.69,35.75,6000.0,34.4501,34.4501,34.3923,34.4501,6000.0
2024-11-05 12:40:00,35.74,35.74,35.72,35.73,15805.0,34.4405,34.4405,34.4212,34.4309,15805.0
2024-11-05 12:45:00,35.72,35.72,35.67,35.68,7065.0,34.4212,34.4212,34.373,34.3827,7065.0
2024-11-05 12:50:00,35.66,35.7,35.66,35.68,10792.0,34.3634,34.4019,34.3634,34.3827,10792.0
2024-11-05 12:55:00,35.68,35.76,35.67,35.76,6749.0,34.3827,34.4598,34.373,34.4598,6749.0
2024-11-05 13:00:00,35.73,35.76,35.69,35.7,7249.0,34.4309,34.4598,34.3923,34.4019,7249.0
2024-11-05 13:05:00,35.7,35.71,35.69,35.69,4576.0,34.4019,34.4116,34.3923,34.3923,4576.0
2024-11-05 13:10:00,35.72,35.83,35.71,35.82,26111.0,34.4212,34.5272,34.4116,34.5176,26111.0
2024-11-05 13:15:00,35.81,35.82,35.73,35.77,9804.0,34.5079,34.5176,34.4309,34.4694,9804.0
2024-11-05 13:20:00,35.79,35.83,35.76,35.82,10255.0,34.4887,34.5272,34.4598,34.5176,10255.0
2024-11-05 13:25:00,35.84,35.85,35.79,35.85,9419.0,34.5369,34.5465,34.4887,34.5465,9419.0
2024-11-05 13:30:00,35.85,35.88,35.81,35.87,37491.0,34.5465,34.5754,34.5079,34.5658,37491.0
2024-11-05 13:35:00,35.88,35.96,35.87,35.91,36500.0,34.5754,34.6525,34.5658,34.6043,36500.0
2024-11-05 13:40:00,35.9,35.93,35.84,35.87,11125.0,34.5947,34.6236,34.5369,34.5658,11125.0
2024-11-05 13:45:00,35.87,35.9,35.84,35.9,16652.0,34.5658,34.5947,34.5369,34.5947,16652.0
2024-11-05 13:50:00,35.91,35.92,35.87,35.88,14719.0,34.6043,34.6139,34.5658,34.5754,14719.0
2024-11-05 13:55:00,35.89,35.9,35.87,35.88,16417.0,34.585,34.5947,34.5658,34.5754,16417.0
2024-11-05 14:00:00,35.88,35.89,35.83,35.86,19718.0,34.5754,34.585,34.5272,34.5561,19718.0
2024-11-05 14:05:00,35.88,35.88,35.83,35.84,13924.0,34.5754,34.5754,34.5272,34.5369,13924.0
2024-11-05 14:10:00,35.82,35.87,35.82,35.86,18900.0,34.5176,34.5658,34.5176,34.5561,18900.0
2024-11-05 14:15:00,35.86,35.88,35.86,35.88,5379.0,34.5561,34.5754,34.5561,34.5754,5379.0
2024-11-05 14:20:00,35.88,35.93,35.88,35.89,23731.0,34.5754,34.6236,34.5754,34.585,23731.0
2024-11-05 14:25:00,35.89,35.9,35.8,35.85,7112.0,34.585,34.5947,34.4983,34.5465,7112.0
2024-11-05 14:30:00,35.86,35.87,35.82,35.82,5905.0,34.5561,34.5658,34.5176,34.5176,5905.0
2024-11-05 14:35:00,35.84,35.85,35.81,35.82,6400.0,34.5369,34.5465,34.5079,34.5176,6400.0
2024-11-05 14:40:00,35.82,35.84,35.8,35.82,7611.0,34.5176,34.5369,34.4983,34.5176,7611.0
2024-11-05 14:45:00,35.82,35.85,35.81,35.83,17127.0,34.5176,34.5465,34.5079,34.5272,17127.0
2024-11-05 14:50:00,35.87,35.93,35.86,35.93,9750.0,34.5658,34.6236,34.5561,34.6236,9750.0
2024-11-05 14:55:00,35.94,35.98,35.92,35.93,43624.0,34.6332,34.6718,34.6139,34.6236,43624.0
2024-11-05 15:00:00,35.96,35.98,35.91,35.96,7480.0,34.6525,34.6718,34.6043,34.6525,7480.0
2024-11-05 15:05:00,35.91,35.92,35.84,35.85,8570.0,34.6043,34.6139,34.5369,34.5465,8570.0
2024-11-05 15:10:00,35.82,35.85,35.81,35.82,7690.0,34.5176,34.5465,34.5079,34.5176,7690.0
2024-11-05 15:15:00,35.84,35.85,35.82,35.84,14571.0,34.5369,34.5465,34.5176,34.5369,14571.0
2024-11-05 15:20:00,35.82,35.85,35.82,35.84,3600.0,34.5176,34.5465,34.5176,34.5369,3600.0
2024-11-05 15:25:00,35.86,35.87,35.8,35.8,14833.0,34.5561,34.5658,34.4983,34.4983,14833.0
2024-11-05 15:30:00,35.81,35.83,35.74,35.75,65667.0,34.5079,34.5272,34.4405,34.4501,65667.0
2024-11-05 15:35:00,35.76,35.78,35.74,35.78,22371.0,34.4598,34.479,34.4405,34.479,22371.0
2024-11-05 15:40:00,35.84,35.88,35.8,35.87,25019.0,34.5369,34.5754,34.4983,34.5658,25019.0
2024-11-05 15:45:00,35.87,35.89,35.81,35.83,45695.0,34.5658,34.585,34.5079,34.5272,45695.0
2024-11-05 15:50:00,35.83,35.87,35.79,35.84,109836.0,34.5272,34.5658,34.4887,34.5369,109836.0
2024-11-05 15:55:00,35.83,35.86,35.75,35.76,141739.0,34.5272,34.5561,34.4501,34.4598,141739.0
2024-11-06 09:30:00,34.56,34.6,34.35,34.44,713939.0,33.3034,33.3419,33.101,33.1878,713939.0
2024-11-06 09:35:00,34.43,34.44,34.18,34.19,375773.0,33.1781,33.1878,32.9372,32.9468,375773.0
2024-11-06 09:40:00,34.18,34.38,34.15,34.36,283620.0,32.9372,33.1299,32.9083,33.1107,283620.0
2024-11-06 09:45:00,34.36,34.64,34.32,34.59,423844.0,33.1107,33.3805,33.0721,33.3323,423844.0
2024-11-06 09:50:00,34.59,34.71,34.54,34.66,243398.0,33.3323,33.4479,33.2841,33.3998,243398.0
2024-11-06 09:55:00,34.66,34.7,34.55,34.61,183401.0,33.3998,33.4383,33.2938,33.3516,183401.0
2024-11-06 10:00:00,34.58,34.59,34.38,34.53,198995.0,33.3227,33.3323,33.1299,33.2745,198995.0
2024-11-06 10:05:00,34.52,34.63,34.49,34.49,105489.0,33.2648,33.3709,33.2359,33.2359,105489.0
2024-11-06 10:10:00,34.48,34.52,34.34,34.34,115595.0,33.2263,33.2648,33.0914,33.0914,115595.0
2024-11-06 10:15:00,34.36,34.41,34.24,34.26,185598.0,33.1107,33.1588,32.995,33.0143,185598.0
2024-11-06 10:20:00,34.25,34.29,34.22,34.26,90307.0,33.0047,33.0432,32.9758,33.0143,90307.0
2024-11-06 10:25:00,34.27,34.3,34.16,34.18,124580.0,33.0239,33.0528,32.9179,32.9372,124580.0
2024-11-06 10:30:00,34.18,34.2,34.1,34.18,117834.0,32.9372,32.9565,32.8601,32.9372,117834.0
2024-11-06 10:35:00,34.18,34.33,34.15,34.31,189370.0,32.9372,33.0818,32.9083,33.0625,189370.0
2024-11-06 10:40:00,34.3,34.4,34.27,34.36,47692.0,33.0528,33.1492,33.0239,33.1107,47692.0
2024-11-06 10:45:00,34.37,34.4,34.3,34.31,92315.0,33.1203,33.1492,33.0528,33.0625,92315.0
2024-11-06 10:50:00,34.31,34.5,34.31,34.45,161721.0,33.0625,33.2456,33.0625,33.1974,161721.0
2024-11-06 10:55:00,34.44,34.48,34.39,34.44,46686.0,33.1878,33.2263,33.1396,33.1878,46686.0
2024-11-06 11:00:00,34.44,34.54,34.43,34.49,44183.0,33.1878,33.2841,33.1781,33.2359,44183.0
2024-11-06 11:05:00,34.49,34.5,34.39,34.44,42601.0,33.2359,33.2456,33.1396,33.1878,42601.0
2024-11-06 11:10:00,34.44,34.44,34.3,34.3,91985.0,33.1878,33.1878,33.0528,33.0528,91985.0
2024-11-06 11:15:00,34.29,34.37,34.27,34.34,39675.0,33.0432,33.1203,33.0239,33.0914,39675.0
2024-11-06 11:20:00,34.35,34.45,34.33,34.34,36369.0,33.101,33.1974,33.0818,33.0914,36369.0
2024-11-06 11:25:00,34.34,34.34,34.24,34.26,25153.0,33.0914,33.0914,32.995,33.0143,25153.0
2024-11-06 11:30:00,34.25,34.26,34.19,34.25,53587.0,33.0047,33.0143,32.9468,33.0047,53587.0
2024-11-06 11:35:00,34.25,34.25,34.16,34.16,26186.0,33.0047,33.0047,32.9179,32.9179,26186.0
2024-11-06 11:40:00,34.16,34.21,34.16,34.2,48937.0,32.9179,32.9661,32.9179,32.9565,48937.0
2024-11-06 11:45:00,34.2,34.26,34.2,34.23,65513.0,32.9565,33.0143,32.9565,32.9854,65513.0
2024-11-06 11:50:00,34.22,34.22,34.15,34.18,29164.0,32.9758,32.9758,32.9083,32.9372,29164.0
2024-11-06 11:55:00,34.17,34.21,34.16,34.2,18710.0,32.9276,32.9661,32.9179,32.9565,18710.0
2024-11-06 12:00:00,34.2,34.25,34.18,34.18,15540.0,32.9565,33.0047,32.9372,32.9372,15540.0
2024-11-06 12:05:00,34.22,34.22,34.17,34.18,22426.0,32.9758,32.9758,32.9276,32.9372,22426.0
2024-11-06 12:10:00,34.18,34.18,34.12,34.14,24262.0,32.9372,32.9372,32.8794,32.8987,24262.0
2024-11-06 12:15:00,34.15,34.22,34.14,34.19,21066.0,32.9083,32.9758,32.8987,32.9468,21066.0
2024-11-06 12:20:00,34.19,34.21,34.18,34.19,20703.0,32.9468,32.9661,32.9372,32.9468,20703.0
2024-11-06 12:25:00,34.2,34.23,34.19,34.19,14400.0,32.9565,32.9854,32.9468,32.9468,14400.0
2024-11-06 12:30:00,34.19,34.21,34.18,34.19,14460.0,32.9468,32.9661,32.9372,32.9468,14460.0
2024-11-06 12:35:00,34.18,34.22,34.16,34.22,13971.0,32.9372,32.9758,32.9179,32.9758,13971.0
2024-11-06 12:40:00,34.2,34.21,34.16,34.17,9765.0,32.9565,32.9661,32.9179,32.9276,9765.0
2024-11-06 12:45:00,34.17,34.17,34.1,34.11,77285.0,32.9276,32.9276,32.8601,32.8698,77285.0
2024-11-06 12:50:00,34.12,34.16,34.09,34.13,20158.0,32.8794,32.9179,32.8505,32.889,20158.0
2024-11-06 12:55:00,34.13,34.13,34.11,34.13,13747.0,32.889,32.889,32.8698,32.889,13747.0
2024-11-06 13:00:00,34.14,34.14,34.05,34.08,44437.0,32.8987,32.8987,32.8119,32.8408,44437.0
2024-11-06 13:05:00,34.09,34.1,34.03,34.04,21797.0,32.8505,32.8601,32.7927,32.8023,21797.0
2024-11-06 13:10:00,34.03,34.05,33.99,34.01,65149.0,32.7927,32.8119,32.7541,32.7734,65149.0
2024-11-06 13:15:00,34.02,34.04,34.0,34.0,17486.0,32.783,32.8023,32.7638,32.7638,17486.0
2024-11-06 13:20:00,34.01,34.08,34.01,34.05,20410.0,32.7734,32.8408,32.7734,32.8119,20410.0
2024-11-06 13:25:00,34.04,34.05,33.97,33.97,25023.0,32.8023,32.8119,32.7348,32.7348,25023.0
2024-11-06 13:30:00,33.97,33.99,33.94,33.96,55323.0,32.7348,32.7541,32.7059,32.7252,55323.0
2024-11-06 13:35:00,33.96,33.98,33.95,33.97,16939.0,32.7252,32.7445,32.7156,32.7348,16939.0
2024-11-06 13:40:00,33.97,33.98,33.92,33.95,34297.0,32.7348,32.7445,32.6867,32.7156,34297.0
2024-11-06 13:45:00,33.95,33.96,33.91,33.92,19273.0,32.7156,32.7252,32.677,32.6867,19273.0
2024-11-06 13:50:00,33.93,34.01,33.91,33.97,18790.0,32.6963,32.7734,32.677,32.7348,18790.0
2024-11-06 13:55:00,33.98,33.99,33.94,33.98,13279.0,32.7445,32.7541,32.7059,32.7445,13279.0
2024-11-06 14:00:00,33.95,33.95,33.91,33.95,53130.0,32.7156,32.7156,32.677,32.7156,53130.0
2024-11-06 14:05:00,33.96,34.01,33.93,33.94,41188.0,32.7252,32.7734,32.6963,32.7059,41188.0
2024-11-06 14:10:00,33.94,33.98,33.89,33.91,30336.0,32.7059,32.7445,32.6578,32.677,30336.0
2024-11-06 14:15:00,33.91,33.93,33.91,33.91,16871.0,32.677,32.6963,32.677,32.677,16871.0
2024-11-06 14:20:00,33.9,33.93,33.88,33.9,12525.0,32.6674,32.6963,32.6481,32.6674,12525.0
2024-11-06 14:25:00,33.9,33.9,33.87,33.88,19351.0,32.6674,32.6674,32.6385,32.6481,19351.0
2024-11-06 14:30:00,33.88,33.88,33.85,33.88,41386.0,32.6481,32.6481,32.6192,32.6481,41386.0
2024-11-06 14:35:00,33.89,33.9,33.87,33.9,12328.0,32.6578,32.6674,32.6385,32.6674,12328.0
2024-11-06 14:40:00,33.91,33.95,33.9,33.92,29874.0,32.677,32.7156,32.6674,32.6867,29874.0
2024-11-06 14:45:00,33.91,33.92,33.86,33.87,13290.0,32.677,32.6867,32.6288,32.6385,13290.0
2024-11-06 14:50:00,33.88,33.91,33.88,33.91,4263.0,32.6481,32.677,32.6481,32.677,4263.0
2024-11-06 14:55:00,33.9,33.91,33.86,33.86,6120.0,32.6674,32.677,32.6288,32.6288,6120.0
2024-11-06 15:00:00,33.88,33.88,33.85,33.87,11935.0,32.6481,32.6481,32.6192,32.6385,11935.0
2024-11-06 15:05:00,33.87,33.87,33.81,33.82,156764.0,32.6385,32.6385,32.5807,32.5903,156764.0
2024-11-06 15:10:00,33.81,33.83,33.76,33.77,72039.0,32.5807,32.5999,32.5325,32.5421,72039.0
2024-11-06 15:15:00,33.78,33.81,33.76,33.79,50710.0,32.5518,32.5807,32.5325,32.5614,50710.0
2024-11-06 15:20:00,33.79,33.88,33.79,33.87,25243.0,32.5614,32.6481,32.5614,32.6385,25243.0
2024-11-06 15:25:00,33.86,33.86,33.8,33.83,16835.0,32.6288,32.6288,32.571,32.5999,16835.0
2024-11-06 15:30:00,33.81,33.82,33.78,33.81,23465.0,32.5807,32.5903,32.5518,32.5807,23465.0
2024-11-06 15:35:00,33.8,33.86,33.8,33.86,12839.0,32.571,32.6288,32.571,32.6288,12839.0
2024-11-06 15:40:00,33.86,33.86,33.77,33.77,41586.0,32.6288,32.6288,32.5421,32.5421,41586.0
2024-11-06 15:45:00,33.78,33.79,33.72,33.73,74593.0,32.5518,32.5614,32.4939,32.5036,74593.0
2024-11-06 15:50:00,33.72,33.9,33.72,33.9,236332.0,32.4939,32.6674,32.4939,32.6674,236332.0
2024-11-06 15:55:00,33.88,33.88,33.8,33.84,749619.0,32.6481,32.6481,32.571,32.6096,749619.0
2024-11-07 09:30:00,33.47,33.48,33.33,33.36,290220.0,32.253,32.2627,32.1181,32.147,290220.0
2024-11-07 09:35:00,33.38,33.43,33.27,33.27,170504.0,32.1663,32.2145,32.0603,32.0603,170504.0
2024-11-07 09:40:00,33.27,33.28,33.19,33.26,164745.0,32.0603,32.0699,31.9832,32.0507,164745.0
2024-11-07 09:45:00,33.26,33.33,33.26,33.31,79955.0,32.0507,32.1181,32.0507,32.0988,79955.0
2024-11-07 09:50:00,33.32,33.34,33.24,33.26,264920.0,32.1085,32.1278,32.0314,32.0507,264920.0
2024-11-07 09:55:00,33.26,33.26,33.13,33.14,84120.0,32.0507,32.0507,31.9254,31.935,84120.0
2024-11-07 10:00:00,33.14,33.18,33.12,33.15,88282.0,31.935,31.9736,31.9158,31.9447,88282.0
2024-11-07 10:05:00,33.14,33.15,33.08,33.12,64406.0,31.935,31.9447,31.8772,31.9158,64406.0
2024-11-07 10:10:00,33.13,33.14,33.07,33.12,61412.0,31.9254,31.935,31.8676,31.9158,61412.0
2024-11-07 10:15:00,33.12,33.18,33.11,33.14,48867.0,31.9158,31.9736,31.9061,31.935,48867.0
2024-11-07 10:20:00,33.13,33.17,33.12,33.13,52913.0,31.9254,31.9639,31.9158,31.9254,52913.0
2024-11-07 10:25:00,33.14,33.18,33.12,33.14,74683.0,31.935,31.9736,31.9158,31.935,74683.0
2024-11-07 10:30:00,33.13,33.21,33.11,33.18,41985.0,31.9254,32.0025,31.9061,31.9736,41985.0
2024-11-07 10:35:00,33.18,33.19,33.09,33.16,45839.0,31.9736,31.9832,31.8868,31.9543,45839.0
2024-11-07 10:40:00,33.18,33.18,33.11,33.12,24095.0,31.9736,31.9736,31.9061,31.9158,24095.0
2024-11-07 10:45:00,33.1,33.1,33.01,33.01,39566.0,31.8965,31.8965,31.8098,31.8098,39566.0
2024-11-07 10:50:00,33.0,33.04,32.98,33.01,61203.0,31.8001,31.8387,31.7808,31.8098,61203.0
2024-11-07 10:55:00,33.03,33.03,32.95,32.98,78042.0,31.829,31.829,31.7519,31.7808,78042.0
2024-11-07 11:00:00,32.97,33.04,32.94,33.03,119963.0,31.7712,31.8387,31.7423,31.829,119963.0
2024-11-07 11:05:00,33.01,33.07,33.01,33.04,17678.0,31.8098,31.8676,31.8098,31.8387,17678.0
2024-11-07 11:10:00,33.05,33.09,33.01,33.02,44190.0,31.8483,31.8868,31.8098,31.8194,44190.0
2024-11-07 11:15:00,33.02,33.03,33.0,33.01,26600.0,31.8194,31.829,31.8001,31.8098,26600.0
2024-11-07 11:20:00,33.02,33.04,32.99,32.99,26788.0,31.8194,31.8387,31.7905,31.7905,26788.0
2024-11-07 11:25:00,32.99,33.01,32.99,33.0,10140.0,31.7905,31.8098,31.7905,31.8001,10140.0
2024-11-07 11:30:00,33.01,33.01,32.94,32.98,26729.0,31.8098,31.8098,31.7423,31.7808,26729.0
2024-11-07 11:35:00,32.98,32.98,32.94,32.96,31999.0,31.7808,31.7808,31.7423,31.7616,31999.0
2024-11-07 11:40:00,32.95,32.96,32.93,32.96,12818.0,31.7519,31.7616,31.7327,31.7616,12818.0
2024-11-07 11:45:00,32.96,32.98,32.91,32.91,112114.0,31.7616,31.7808,31.7134,31.7134,112114.0
2024-11-07 11:50:00,32.91,32.92,32.86,32.87,44502.0,31.7134,31.723,31.6652,31.6748,44502.0
2024-11-07 11:55:00,32.87,32.88,32.86,32.87,18808.0,31.6748,31.6845,31.6652,31.6748,18808.0
2024-11-07 12:00:00,32.88,32.96,32.87,32.95,31618.0,31.6845,31.7616,31.6748,31.7519,31618.0
2024-11-07 12:05:00,32.94,32.98,32.94,32.95,12100.0,31.7423,31.7808,31.7423,31.7519,12100.0
2024-11-07 12:10:00,32.95,32.96,32.9,32.91,18900.0,31.7519,31.7616,31.7038,31.7134,18900.0
2024-11-07 12:15:00,32.92,32.94,32.91,32.93,4300.0,31.723,31.7423,31.7134,31.7327,4300.0
2024-11-07 12:20:00,32.93,32.95,32.9,32.93,18631.0,31.7327,31.7519,31.7038,31.7327,18631.0
2024-11-07 12:25:00,32.94,32.95,32.92,32.92,5083.0,31.7423,31.7519,31.723,31.723,5083.0
2024-11-07 12:30:00,32.91,32.96,32.88,32.96,14057.0,31.7134,31.7616,31.6845,31.7616,14057.0
2024-11-07 12:35:00,32.95,32.96,32.89,32.9,5886.0,31.7519,31.7616,31.6941,31.7038,5886.0
2024-11-07 12:40:00,32.91,32.91,32.89,32.9,2600.0,31.7134,31.7134,31.6941,31.7038,2600.0
2024-11-07 12:45:00,32.89,32.89,32.86,32.88,10173.0,31.6941,31.6941,31.6652,31.6845,10173.0
2024-11-07 12:50:00,32.89,32.9,32.88,32.89,3574.0,31.6941,31.7038,31.6845,31.6941,3574.0
2024-11-07 12:55:00,32.89,32.89,32.86,32.86,2500.0,31.6941,31.6941,31.6652,31.6652,2500.0
2024-11-07 13:00:00,32.87,32.9,32.87,32.89,6743.0,31.6748,31.7038,31.6748,31.6941,6743.0
2024-11-07 13:05:00,32.88,32.95,32.88,32.94,97773.0,31.6845,31.7519,31.6845,31.7423,97773.0
2024-11-07 13:10:00,32.94,32.98,32.92,32.94,24984.0,31.7423,31.7808,31.723,31.7423,24984.0
2024-11-07 13:15:00,32.94,32.99,32.92,32.97,25437.0,31.7423,31.7905,31.723,31.7712,25437.0
2024-11-07 13:20:00,32.96,32.96,32.92,32.94,7219.0,31.7616,31.7616,31.723,31.7423,7219.0
2024-11-07 13:25:00,32.93,32.94,32.91,32.93,61521.0,31.7327,31.7423,31.7134,31.7327,61521.0
2024-11-07 13:30:00,32.94,33.0,32.94,32.97,40131.0,31.7423,31.8001,31.7423,31.7712,40131.0
2024-11-07 13:35:00,32.97,32.98,32.92,32.93,6385.0,31.7712,31.7808,31.723,31.7327,6385.0
2024-11-07 13:40:00,32.97,33.0,32.96,32.99,48373.0,31.7712,31.8001,31.7616,31.7905,48373.0
2024-11-07 13:45:00,32.98,33.0,32.97,32.97,19543.0,31.7808,31.8001,31.7712,31.7712,19543.0
2024-11-07 13:50:00,32.96,32.96,32.88,32.88,38100.0,31.7616,31.7616,31.6845,31.6845,38100.0
2024-11-07 13:55:00,32.87,32.94,32.87,32.92,46430.0,31.6748,31.7423,31.6748,31.723,46430.0
2024-11-07 14:00:00,32.91,32.97,32.85,32.93,138102.0,31.7134,31.7712,31.6556,31.7327,138102.0
2024-11-07 14:05:00,32.93,32.94,32.86,32.87,32921.0,31.7327,31.7423,31.6652,31.6748,32921.0
2024-11-07 14:10:00,32.87,32.89,32.86,32.88,67413.0,31.6748,31.6941,31.6652,31.6845,67413.0
2024-11-07 14:15:00,32.88,32.89,32.83,32.89,6501.0,31.6845,31.6941,31.6363,31.6941,6501.0
2024-11-07 14:20:00,32.9,32.94,32.89,32.9,9878.0,31.7038,31.7423,31.6941,31.7038,9878.0
2024-11-07 14:25:00,32.9,32.91,32.87,32.89,7938.0,31.7038,31.7134,31.6748,31.6941,7938.0
2024-11-07 14:30:00,32.89,32.89,32.83,32.84,6682.0,31.6941,31.6941,31.6363,31.6459,6682.0
2024-11-07 14:35:00,32.83,32.84,32.8,32.82,26038.0,31.6363,31.6459,31.6074,31.6267,26038.0
2024-11-07 14:40:00,32.85,32.97,32.84,32.89,97515.0,31.6556,31.7712,31.6459,31.6941,97515.0
2024-11-07 14:45:00,32.88,32.91,32.77,32.78,86596.0,31.6845,31.7134,31.5785,31.5881,86596.0
2024-11-07 14:50:00,32.8,32.87,32.76,32.86,55963.0,31.6074,31.6748,31.5688,31.6652,55963.0
2024-11-07 14:55:00,32.83,32.84,32.75,32.75,46453.0,31.6363,31.6459,31.5592,31.5592,46453.0
2024-11-07 15:00:00,32.78,32.79,32.74,32.75,32081.0,31.5881,31.5978,31.5496,31.5592,32081.0
2024-11-07 15:05:00,32.76,32.79,32.74,32.75,57268.0,31.5688,31.5978,31.5496,31.5592,57268.0
2024-11-07 15:10:00,32.76,32.8,32.73,32.73,27386.0,31.5688,31.6074,31.5399,31.5399,27386.0
2024-11-07 15:15:00,32.73,32.74,32.68,32.72,89283.0,31.5399,31.5496,31.4918,31.5303,89283.0
2024-11-07 15:20:00,32.72,32.74,32.69,32.7,45232.0,31.5303,31.5496,31.5014,31.511,45232.0
2024-11-07 15:25:00,32.7,32.75,32.69,32.75,44210.0,31.511,31.5592,31.5014,31.5592,44210.0
2024-11-07 15:30:00,32.74,32.75,32.72,32.75,35656.0,31.5496,31.5592,31.5303,31.5592,35656.0
2024-11-07 15:35:00,32.75,32.8,32.73,32.79,15765.0,31.5592,31.6074,31.5399,31.5978,15765.0
2024-11-07 15:40:00,32.78,32.78,32.73,32.77,20600.0,31.5881,31.5881,31.5399,31.5785,20600.0
2024-11-07 15:45:00,32.76,32.76,32.69,32.73,201605.0,31.5688,31.5688,31.5014,31.5399,201605.0
2024-11-07 15:50:00,32.75,32.83,32.75,32.8,194970.0,31.5592,31.6363,31.5592,31.6074,194970.0
2024-11-07 15:55:00,32.81,32.84,32.76,32.79,332338.0,31.617,31.6459,31.5688,31.5978,332338.0
2024-11-08 09:30:00,32.89,32.89,32.76,32.82,153493.0,31.6941,31.6941,31.5688,31.6267,153493.0
2024-11-08 09:35:00,32.82,32.83,32.76,32.79,65398.0,31.6267,31.6363,31.5688,31.5978,65398.0
2024-11-08 09:40:00,32.8,32.9,32.77,32.89,62168.0,31.6074,31.7038,31.5785,31.6941,62168.0
2024-11-08 09:45:00,32.9,32.92,32.81,32.83,34734.0,31.7038,31.723,31.617,31.6363,34734.0
2024-11-08 09:50:00,32.83,32.84,32.78,32.8,53168.0,31.6363,31.6459,31.5881,31.6074,53168.0
2024-11-08 09:55:00,32.81,32.85,32.79,32.82,20067.0,31.617,31.6556,31.5978,31.6267,20067.0
2024-11-08 10:00:00,32.83,32.88,32.78,32.88,95047.0,31.6363,31.6845,31.5881,31.6845,95047.0
2024-11-08 10:05:00,32.89,32.94,32.87,32.91,69668.0,31.6941,31.7423,31.6748,31.7134,69668.0
2024-11-08 10:10:00,32.94,32.97,32.91,32.96,50904.0,31.7423,31.7712,31.7134,31.7616,50904.0
2024-11-08 10:15:00,32.96,32.97,32.85,32.85,59775.0,31.7616,31.7712,31.6556,31.6556,59775.0
2024-11-08 10:20:00,32.85,32.92,32.84,32.91,32456.0,31.6556,31.723,31.6459,31.7134,32456.0
2024-11-08 10:25:00,32.9,32.9,32.86,32.88,6976.0,31.7038,31.7038,31.6652,31.6845,6976.0
2024-11-08 10:30:00,32.88,32.89,32.81,32.84,56261.0,31.6845,31.6941,31.617,31.6459,56261.0
2024-11-08 10:35:00,32.83,32.92,32.83,32.89,18393.0,31.6363,31.723,31.6363,31.6941,18393.0
2024-11-08 10:40:00,32.89,32.93,32.86,32.92,11257.0,31.6941,31.7327,31.6652,31.723,11257.0
2024-11-08 10:45:00,32.91,32.92,32.85,32.86,9200.0,31.7134,31.723,31.6556,31.6652,9200.0
2024-11-08 10:50:00,32.85,32.87,32.83,32.85,10519.0,31.6556,31.6748,31.6363,31.6556,10519.0
2024-11-08 10:55:00,32.84,32.89,32.84,32.85,5950.0,31.6459,31.6941,31.6459,31.6556,5950.0
2024-11-08 11:00:00,32.87,32.94,32.87,32.91,25087.0,31.6748,31.7423,31.6748,31.7134,25087.0
2024-11-08 11:05:00,32.89,32.9,32.86,32.89,6375.0,31.6941,31.7038,31.6652,31.6941,6375.0
2024-11-08 11:10:00,32.86,32.89,32.84,32.84,6605.0,31.6652,31.6941,31.6459,31.6459,6605.0
2024-11-08 11:15:00,32.84,32.86,32.84,32.85,6238.0,31.6459,31.6652,31.6459,31.6556,6238.0
2024-11-08 11:20:00,32.86,32.87,32.83,32.84,13980.0,31.6652,31.6748,31.6363,31.6459,13980.0
2024-11-08 11:25:00,32.84,32.85,32.79,32.82,26385.0,31.6459,31.6556,31.5978,31.6267,26385.0
2024-11-08 11:30:00,32.8,32.83,32.79,32.82,7106.0,31.6074,31.6363,31.5978,31.6267,7106.0
2024-11-08 11:35:00,32.84,32.85,32.81,32.84,9309.0,31.6459,31.6556,31.617,31.6459,9309.0
2024-11-08 11:40:00,32.82,32.87,32.82,32.87,5644.0,31.6267,31.6748,31.6267,31.6748,5644.0
2024-11-08 11:45:00,32.86,32.86,32.82,32.82,8570.0,31.6652,31.6652,31.6267,31.6267,8570.0
2024-11-08 11:50:00,32.8,32.81,32.77,32.78,9313.0,31.6074,31.617,31.5785,31.5881,9313.0
2024-11-08 11:55:00,32.77,32.79,32.74,32.79,62998.0,31.5785,31.5978,31.5496,31.5978,62998.0
2024-11-08 12:00:00,32.8,32.83,32.79,32.83,11191.0,31.6074,31.6363,31.5978,31.6363,11191.0
2024-11-08 12:05:00,32.84,32.85,32.81,32.81,3488.0,31.6459,31.6556,31.617,31.617,3488.0
2024-11-08 12:10:00,32.83,32.86,32.82,32.86,16801.0,31.6363,31.6652,31.6267,31.6652,16801.0
2024-11-08 12:15:00,32.86,32.87,32.83,32.85,22266.0,31.6652,31.6748,31.6363,31.6556,22266.0
2024-11-08 12:20:00,32.85,32.86,32.82,32.86,24430.0,31.6556,31.6652,31.6267,31.6652,24430.0
2024-11-08 12:25:00,32.84,32.86,32.84,32.84,14550.0,31.6459,31.6652,31.6459,31.6459,14550.0
2024-11-08 12:30:00,32.84,32.85,32.78,32.79,6145.0,31.6459,31.6556,31.5881,31.5978,6145.0
2024-11-08 12:35:00,32.79,32.8,32.77,32.8,10301.0,31.5978,31.6074,31.5785,31.6074,10301.0
2024-11-08 12:40:00,32.79,32.82,32.78,32.81,20769.0,31.5978,31.6267,31.5881,31.617,20769.0
2024-11-08 12:45:00,32.8,32.81,32.79,32.79,4922.0,31.6074,31.617,31.5978,31.5978,4922.0
2024-11-08 12:50:00,32.8,32.8,32.77,32.78,4204.0,31.6074,31.6074,31.5785,31.5881,4204.0
2024-11-08 12:55:00,32.78,32.8,32.77,32.8,12565.0,31.5881,31.6074,31.5785,31.6074,12565.0
2024-11-08 13:00:00,32.8,32.81,32.77,32.79,9117.0,31.6074,31.617,31.5785,31.5978,9117.0
2024-11-08 13:05:00,32.77,32.78,32.75,32.76,4449.0,31.5785,31.5881,31.5592,31.5688,4449.0
2024-11-08 13:10:00,32.77,32.77,32.74,32.76,9521.0,31.5785,31.5785,31.5496,31.5688,9521.0
2024-11-08 13:15:00,32.76,32.78,32.75,32.77,4827.0,31.5688,31.5881,31.5592,31.5785,4827.0
2024-11-08 13:20:00,32.77,32.8,32.75,32.77,5116.0,31.5785,31.6074,31.5592,31.5785,5116.0
2024-11-08 13:25:00,32.76,32.77,32.74,32.75,19943.0,31.5688,31.5785,31.5496,31.5592,19943.0
2024-11-08 13:30:00,32.76,32.76,32.7,32.71,44827.0,31.5688,31.5688,31.511,31.5207,44827.0
2024-11-08 13:35:00,32.72,32.72,32.65,32.65,46571.0,31.5303,31.5303,31.4628,31.4628,46571.0
2024-11-08 13:40:00,32.66,32.69,32.66,32.66,11350.0,31.4725,31.5014,31.4725,31.4725,11350.0
2024-11-08 13:45:00,32.67,32.71,32.65,32.7,26190.0,31.4821,31.5207,31.4628,31.511,26190.0
2024-11-08 13:50:00,32.7,32.75,32.69,32.74,7084.0,31.511,31.5592,31.5014,31.5496,7084.0
2024-11-08 13:55:00,32.74,32.75,32.68,32.69,20698.0,31.5496,31.5592,31.4918,31.5014,20698.0
2024-11-08 14:00:00,32.7,32.73,32.68,32.72,6174.0,31.511,31.5399,31.4918,31.5303,6174.0
2024-11-08 14:05:00,32.72,32.72,32.68,32.7,6624.0,31.5303,31.5303,31.4918,31.511,6624.0
2024-11-08 14:10:00,32.69,32.72,32.68,32.7,16329.0,31.5014,31.5303,31.4918,31.511,16329.0
2024-11-08 14:15:00,32.71,32.72,32.69,32.72,33443.0,31.5207,31.5303,31.5014,31.5303,33443.0
2024-11-08 14:20:00,32.71,32.72,32.69,32.72,28096.0,31.5207,31.5303,31.5014,31.5303,28096.0
2024-11-08 14:25:00,32.71,32.71,32.67,32.68,23489.0,31.5207,31.5207,31.4821,31.4918,23489.0
2024-11-08 14:30:00,32.68,32.71,32.67,32.7,26017.0,31.4918,31.5207,31.4821,31.511,26017.0
2024-11-08 14:35:00,32.7,32.7,32.67,32.68,8206.0,31.511,31.511,31.4821,31.4918,8206.0
2024-11-08 14:40:00,32.68,32.69,32.66,32.68,24843.0,31.4918,31.5014,31.4725,31.4918,24843.0
2024-11-08 14:45:00,32.68,32.72,32.66,32.7,9352.0,31.4918,31.5303,31.4725,31.511,9352.0
2024-11-08 14:50:00,32.7,32.74,32.69,32.74,22517.0,31.511,31.5496,31.5014,31.5496,22517.0
2024-11-08 14:55:00,32.73,32.75,32.72,32.75,24525.0,31.5399,31.5592,31.5303,31.5592,24525.0
2024-11-08 15:00:00,32.74,32.8,32.73,32.77,183058.0,31.5496,31.6074,31.5399,31.5785,183058.0
2024-11-08 15:05:00,32.76,32.78,32.74,32.76,49709.0,31.5688,31.5881,31.5496,31.5688,49709.0
2024-11-08 15:10:00,32.76,32.8,32.75,32.77,11392.0,31.5688,31.6074,31.5592,31.5785,11392.0
2024-11-08 15:15:00,32.76,32.76,32.75,32.76,6010.0,31.5688,31.5688,31.5592,31.5688,6010.0
2024-11-08 15:20:00,32.77,32.81,32.77,32.77,36244.0,31.5785,31.617,31.5785,31.5785,36244.0
2024-11-08 15:25:00,32.77,32.79,32.75,32.79,7868.0,31.5785,31.5978,31.5592,31.5978,7868.0
2024-11-08 15:30:00,32.8,32.83,32.78,32.8,33565.0,31.6074,31.6363,31.5881,31.6074,33565.0
2024-11-08 15:35:00,32.8,32.82,32.76,32.77,23521.0,31.6074,31.6267,31.5688,31.5785,23521.0
2024-11-08 15:40:00,32.77,32.81,32.77,32.81,40429.0,31.5785,31.617,31.5785,31.617,40429.0
2024-11-08 15:45:00,32.8,32.8,32.77,32.79,18994.0,31.6074,31.6074,31.5785,31.5978,18994.0
2024-11-08 15:50:00,32.8,32.82,32.77,32.78,95959.0,31.6074,31.6267,31.5785,31.5881,95959.0
2024-11-08 15:55:00,32.77,32.82,32.75,32.76,119535.0,31.5785,31.6267,31.5592,31.5688,119535.0
2024-11-11 09:30:00,32.6,32.66,32.57,32.64,338741.0,31.4147,31.4725,31.3858,31.4532,338741.0
2024-11-11 09:35:00,32.64,32.73,32.6,32.73,82568.0,31.4532,31.5399,31.4147,31.5399,82568.0
2024-11-11 09:40:00,32.73,32.84,32.67,32.84,116563.0,31.5399,31.6459,31.4821,31.6459,116563.0
2024-11-11 09:45:00,32.83,32.88,32.8,32.88,197273.0,31.6363,31.6845,31.6074,31.6845,197273.0
2024-11-11 09:50:00,32.87,32.92,32.86,32.91,53513.0,31.6748,31.723,31.6652,31.7134,53513.0
2024-11-11 09:55:00,32.91,32.97,32.87,32.94,72446.0,31.7134,31.7712,31.6748,31.7423,72446.0
2024-11-11 10:00:00,32.94,32.98,32.93,32.98,55137.0,31.7423,31.7808,31.7327,31.7808,55137.0
2024-11-11 10:05:00,32.98,32.99,32.9,32.91,39361.0,31.7808,31.7905,31.7038,31.7134,39361.0
2024-11-11 10:10:00,32.92,32.93,32.84,32.89,88216.0,31.723,31.7327,31.6459,31.6941,88216.0
2024-11-11 10:15:00,32.89,32.92,32.87,32.9,37988.0,31.6941,31.723,31.6748,31.7038,37988.0
2024-11-11 10:20:00,32.9,32.95,32.85,32.87,63751.0,31.7038,31.7519,31.6556,31.6748,63751.0
2024-11-11 10:25:00,32.87,32.9,32.84,32.88,67933.0,31.6748,31.7038,31.6459,31.6845,67933.0
2024-11-11 10:30:00,32.88,32.89,32.78,32.8,100168.0,31.6845,31.6941,31.5881,31.6074,100168.0
2024-11-11 10:35:00,32.8,32.8,32.73,32.73,155221.0,31.6074,31.6074,31.5399,31.5399,155221.0
2024-11-11 10:40:00,32.72,32.85,32.72,32.84,57820.0,31.5303,31.6556,31.5303,31.6459,57820.0
2024-11-11 10:45:00,32.83,32.86,32.82,32.82,4715.0,31.6363,31.6652,31.6267,31.6267,4715.0
2024-11-11 10:50:00,32.81,32.85,32.78,32.79,8003.0,31.617,31.6556,31.5881,31.5978,8003.0
2024-11-11 10:55:00,32.76,32.79,32.74,32.79,12388.0,31.5688,31.5978,31.5496,31.5978,12388.0
2024-11-11 11:00:00,32.79,32.8,32.76,32.79,19395.0,31.5978,31.6074,31.5688,31.5978,19395.0
2024-11-11 11:05:00,32.8,32.84,32.77,32.79,25141.0,31.6074,31.6459,31.5785,31.5978,25141.0
2024-11-11 11:10:00,32.78,32.82,32.78,32.79,14400.0,31.5881,31.6267,31.5881,31.5978,14400.0
2024-11-11 11:15:00,32.81,32.82,32.76,32.77,32404.0,31.617,31.6267,31.5688,31.5785,32404.0
2024-11-11 11:20:00,32.77,32.79,32.76,32.79,15724.0,31.5785,31.5978,31.5688,31.5978,15724.0
2024-11-11 11:25:00,32.8,32.85,32.79,32.83,13559.0,31.6074,31.6556,31.5978,31.6363,13559.0
2024-11-11 11:30:00,32.83,32.86,32.81,32.85,5800.0,31.6363,31.6652,31.617,31.6556,5800.0
2024-11-11 11:35:00,32.84,32.86,32.8,32.8,11550.0,31.6459,31.6652,31.6074,31.6074,11550.0
2024-11-11 11:40:00,32.8,32.87,32.79,32.83,11609.0,31.6074,31.6748,31.5978,31.6363,11609.0
2024-11-11 11:45:00,32.84,32.86,32.83,32.85,8300.0,31.6459,31.6652,31.6363,31.6556,8300.0
2024-11-11 11:50:00,32.84,32.86,32.82,32.86,11892.0,31.6459,31.6652,31.6267,31.6652,11892.0
2024-11-11 11:55:00,32.85,32.87,32.83,32.83,12489.0,31.6556,31.6748,31.6363,31.6363,12489.0
2024-11-11 12:00:00,32.85,32.86,32.82,32.85,6997.0,31.6556,31.6652,31.6267,31.6556,6997.0
2024-11-11 12:05:00,32.85,32.88,32.85,32.87,5785.0,31.6556,31.6845,31.6556,31.6748,5785.0
2024-11-11 12:10:00,32.86,32.91,32.86,32.9,17600.0,31.6652,31.7134,31.6652,31.7038,17600.0
2024-11-11 12:15:00,32.91,32.94,32.89,32.94,6200.0,31.7134,31.7423,31.6941,31.7423,6200.0
2024-11-11 12:20:00,32.94,32.95,32.89,32.93,5750.0,31.7423,31.7519,31.6941,31.7327,5750.0
2024-11-11 12:25:00,32.94,32.96,32.93,32.96,6304.0,31.7423,31.7616,31.7327,31.7616,6304.0
2024-11-11 12:30:00,32.94,32.94,32.89,32.9,12600.0,31.7423,31.7423,31.6941,31.7038,12600.0
2024-11-11 12:35:00,32.9,32.94,32.89,32.94,18823.0,31.7038,31.7423,31.6941,31.7423,18823.0
2024-11-11 12:40:00,32.94,32.97,32.93,32.94,68458.0,31.7423,31.7712,31.7327,31.7423,68458.0
2024-11-11 12:45:00,32.95,32.99,32.95,32.97,50581.0,31.7519,31.7905,31.7519,31.7712,50581.0
2024-11-11 12:50:00,32.98,32.98,32.91,32.94,32577.0,31.7808,31.7808,31.7134,31.7423,32577.0
2024-11-11 12:55:00,32.94,32.98,32.93,32.98,24044.0,31.7423,31.7808,31.7327,31.7808,24044.0
2024-11-11 13:00:00,32.99,33.12,32.99,33.06,75425.0,31.7905,31.9158,31.7905,31.8579,75425.0
2024-11-11 13:05:00,33.09,33.11,33.07,33.09,30528.0,31.8868,31.9061,31.8676,31.8868,30528.0
2024-11-11 13:10:00,33.11,33.14,33.07,33.08,17890.0,31.9061,31.935,31.8676,31.8772,17890.0
2024-11-11 13:15:00,33.07,33.11,33.06,33.11,18695.0,31.8676,31.9061,31.8579,31.9061,18695.0
2024-11-11 13:20:00,33.09,33.16,33.08,33.13,54680.0,31.8868,31.9543,31.8772,31.9254,54680.0
2024-11-11 13:25:00,33.13,33.13,33.03,33.03,10493.0,31.9254,31.9254,31.829,31.829,10493.0
2024-11-11 13:30:00,33.04,33.05,33.03,33.03,25576.0,31.8387,31.8483,31.829,31.829,25576.0
2024-11-11 13:35:00,33.03,33.03,32.98,32.99,26110.0,31.829,31.829,31.7808,31.7905,26110.0
2024-11-11 13:40:00,32.97,33.0,32.96,32.98,3991.0,31.7712,31.8001,31.7616,31.7808,3991.0
2024-11-11 13:45:00,32.98,32.98,32.91,32.92,109280.0,31.7808,31.7808,31.7134,31.723,109280.0
2024-11-11 13:50:00,32.91,32.91,32.87,32.89,70167.0,31.7134,31.7134,31.6748,31.6941,70167.0
2024-11-11 13:55:00,32.91,32.93,32.91,32.92,11074.0,31.7134,31.7327,31.7134,31.723,11074.0
2024-11-11 14:00:00,32.93,32.94,32.92,32.94,4100.0,31.7327,31.7423,31.723,31.7423,4100.0
2024-11-11 14:05:00,32.94,32.94,32.91,32.91,24349.0,31.7423,31.7423,31.7134,31.7134,24349.0
2024-11-11 14:10:00,32.96,32.97,32.94,32.95,3300.0,31.7616,31.7712,31.7423,31.7519,3300.0
2024-11-11 14:15:00,32.95,32.95,32.93,32.94,3700.0,31.7519,31.7519,31.7327,31.7423,3700.0
2024-11-11 14:20:00,32.95,32.96,32.94,32.96,2821.0,31.7519,31.7616,31.7423,31.7616,2821.0
2024-11-11 14:25:00,32.95,32.98,32.95,32.97,2700.0,31.7519,31.7808,31.7519,31.7712,2700.0
2024-11-11 14:30:00,32.98,32.98,32.93,32.93,5843.0,31.7808,31.7808,31.7327,31.7327,5843.0
2024-11-11 14:35:00,32.95,32.96,32.93,32.95,2900.0,31.7519,31.7616,31.7327,31.7519,2900.0
2024-11-11 14:40:00,32.94,32.95,32.94,32.95,1493.0,31.7423,31.7519,31.7423,31.7519,1493.0
2024-11-11 14:45:00,32.95,32.96,32.95,32.96,4363.0,31.7519,31.7616,31.7519,31.7616,4363.0
2024-11-11 14:50:00,32.93,32.97,32.93,32.97,2350.0,31.7327,31.7712,31.7327,31.7712,2350.0
2024-11-11 14:55:00,32.96,32.96,32.94,32.94,6587.0,31.7616,31.7616,31.7423,31.7423,6587.0
2024-11-11 15:00:00,32.94,32.95,32.91,32.94,7544.0,31.7423,31.7519,31.7134,31.7423,7544.0
2024-11-11 15:05:00,32.92,32.93,32.89,32.89,9586.0,31.723,31.7327,31.6941,31.6941,9586.0
2024-11-11 15:10:00,32.88,32.9,32.86,32.87,26101.0,31.6845,31.7038,31.6652,31.6748,26101.0
2024-11-11 15:15:00,32.87,32.9,32.86,32.87,13765.0,31.6748,31.7038,31.6652,31.6748,13765.0
2024-11-11 15:20:00,32.87,32.88,32.86,32.88,8150.0,31.6748,31.6845,31.6652,31.6845,8150.0
2024-11-11 15:25:00,32.88,32.9,32.87,32.88,5900.0,31.6845,31.7038,31.6748,31.6845,5900.0
2024-11-11 15:30:00,32.88,32.9,32.86,32.86,13673.0,31.6845,31.7038,31.6652,31.6652,13673.0
2024-11-11 15:35:00,32.86,32.86,32.83,32.84,9457.0,31.6652,31.6652,31.6363,31.6459,9457.0
2024-11-11 15:40:00,32.84,32.87,32.81,32.86,38609.0,31.6459,31.6748,31.617,31.6652,38609.0
2024-11-11 15:45:00,32.86,32.9,32.85,32.85,8107.0,31.6652,31.7038,31.6556,31.6556,8107.0
2024-11-11 15:50:00,32.88,32.88,32.82,32.87,68883.0,31.6845,31.6845,31.6267,31.6748,68883.0
2024-11-11 15:55:00,32.86,32.89,32.78,32.79,93189.0,31.6652,31.6941,31.5881,31.5978,93189.0
2024-11-12 09:30:00,32.82,32.91,32.79,32.83,315539.0,31.6267,31.7134,31.5978,31.6363,315539.0
2024-11-12 09:35:00,32.83,32.83,32.73,32.79,148000.0,31.6363,31.6363,31.5399,31.5978,148000.0
2024-11-12 09:40:00,32.77,32.84,32.75,32.83,57215.0,31.5785,31.6459,31.5592,31.6363,57215.0
2024-11-12 09:45:00,32.83,32.86,32.8,32.8,38039.0,31.6363,31.6652,31.6074,31.6074,38039.0
2024-11-12 09:50:00,32.8,32.82,32.73,32.78,46172.0,31.6074,31.6267,31.5399,31.5881,46172.0
2024-11-12 09:55:00,32.77,32.79,32.7,32.75,144172.0,31.5785,31.5978,31.511,31.5592,144172.0
2024-11-12 10:00:00,32.74,32.89,32.73,32.89,150158.0,31.5496,31.6941,31.5399,31.6941,150158.0
2024-11-12 10:05:00,32.88,32.93,32.86,32.86,83128.0,31.6845,31.7327,31.6652,31.6652,83128.0
2024-11-12 10:10:00,32.86,32.86,32.75,32.81,154536.0,31.6652,31.6652,31.5592,31.617,154536.0
2024-11-12 10:15:00,32.79,32.85,32.78,32.85,15344.0,31.5978,31.6556,31.5881,31.6556,15344.0
2024-11-12 10:20:00,32.85,32.86,32.81,32.82,41716.0,31.6556,31.6652,31.617,31.6267,41716.0
2024-11-12 10:25:00,32.82,32.83,32.77,32.81,14111.0,31.6267,31.6363,31.5785,31.617,14111.0
2024-11-12 10:30:00,32.81,32.83,32.77,32.78,30069.0,31.617,31.6363,31.5785,31.5881,30069.0
2024-11-12 10:35:00,32.78,32.81,32.75,32.8,77127.0,31.5881,31.617,31.5592,31.6074,77127.0
2024-11-12 10:40:00,32.81,32.85,32.79,32.84,13769.0,31.617,31.6556,31.5978,31.6459,13769.0
2024-11-12 10:45:00,32.85,32.87,32.79,32.8,26762.0,31.6556,31.6748,31.5978,31.6074,26762.0
2024-11-12 10:50:00,32.8,32.86,32.79,32.86,28737.0,31.6074,31.6652,31.5978,31.6652,28737.0
2024-11-12 10:55:00,32.86,32.93,32.84,32.92,82584.0,31.6652,31.7327,31.6459,31.723,82584.0
2024-11-12 11:00:00,32.9,32.92,32.85,32.85,38030.0,31.7038,31.723,31.6556,31.6556,38030.0
2024-11-12 11:05:00,32.86,32.92,32.86,32.92,31583.0,31.6652,31.723,31.6652,31.723,31583.0
2024-11-12 11:10:00,32.91,32.97,32.91,32.95,15945.0,31.7134,31.7712,31.7134,31.7519,15945.0
2024-11-12 11:15:00,32.94,32.95,32.87,32.88,22604.0,31.7423,31.7519,31.6748,31.6845,22604.0
2024-11-12 11:20:00,32.87,32.96,32.86,32.96,23020.0,31.6748,31.7616,31.6652,31.7616,23020.0
2024-11-12 11:25:00,32.96,32.96,32.91,32.93,12493.0,31.7616,31.7616,31.7134,31.7327,12493.0
2024-11-12 11:30:00,32.92,32.94,32.9,32.93,13751.0,31.723,31.7423,31.7038,31.7327,13751.0
2024-11-12 11:35:00,32.94,33.0,32.91,33.0,46363.0,31.7423,31.8001,31.7134,31.8001,46363.0
2024-11-12 11:40:00,32.99,33.0,32.96,33.0,16650.0,31.7905,31.8001,31.7616,31.8001,16650.0
2024-11-12 11:45:00,33.01,33.04,32.98,33.02,11340.0,31.8098,31.8387,31.7808,31.8194,11340.0
2024-11-12 11:50:00,33.03,33.03,32.89,32.89,55670.0,31.829,31.829,31.6941,31.6941,55670.0
2024-11-12 11:55:00,32.91,33.02,32.91,33.0,20654.0,31.7134,31.8194,31.7134,31.8001,20654.0
2024-11-12 12:00:00,33.01,33.03,32.97,32.97,7380.0,31.8098,31.829,31.7712,31.7712,7380.0
2024-11-12 12:05:00,32.97,33.02,32.97,33.02,65631.0,31.7712,31.8194,31.7712,31.8194,65631.0
2024-11-12 12:10:00,33.01,33.05,32.99,33.03,40814.0,31.8098,31.8483,31.7905,31.829,40814.0
2024-11-12 12:15:00,33.03,33.04,33.01,33.02,22377.0,31.829,31.8387,31.8098,31.8194,22377.0
2024-11-12 12:20:00,33.03,33.07,33.03,33.04,31383.0,31.829,31.8676,31.829,31.8387,31383.0
2024-11-12 12:25:00,33.04,33.05,32.99,32.99,21520.0,31.8387,31.8483,31.7905,31.7905,21520.0
2024-11-12 12:30:00,32.99,33.0,32.97,32.99,8792.0,31.7905,31.8001,31.7712,31.7905,8792.0
2024-11-12 12:35:00,32.99,33.0,32.96,33.0,17648.0,31.7905,31.8001,31.7616,31.8001,17648.0
2024-11-12 12:40:00,33.0,33.06,33.0,33.05,22096.0,31.8001,31.8579,31.8001,31.8483,22096.0
2024-11-12 12:45:00,33.05,33.09,33.04,33.09,85435.0,31.8483,31.8868,31.8387,31.8868,85435.0
2024-11-12 12:50:00,33.09,33.14,33.09,33.12,46237.0,31.8868,31.935,31.8868,31.9158,46237.0
2024-11-12 12:55:00,33.11,33.28,33.1,33.28,85688.0,31.9061,32.0699,31.8965,32.0699,85688.0
2024-11-12 13:00:00,33.28,33.32,33.21,33.26,73183.0,32.0699,32.1085,32.0025,32.0507,73183.0
2024-11-12 13:05:00,33.26,33.29,33.23,33.23,14260.0,32.0507,32.0796,32.0218,32.0218,14260.0
2024-11-12 13:10:00,33.22,33.22,33.15,33.16,48617.0,32.0121,32.0121,31.9447,31.9543,48617.0
2024-11-12 13:15:00,33.16,33.16,33.08,33.09,40223.0,31.9543,31.9543,31.8772,31.8868,40223.0
2024-11-12 13:20:00,33.08,33.17,33.08,33.14,43313.0,31.8772,31.9639,31.8772,31.935,43313.0
2024-11-12 13:25:00,33.14,33.15,33.1,33.11,17063.0,31.935,31.9447,31.8965,31.9061,17063.0
2024-11-12 13:30:00,33.11,33.11,33.02,33.02,35336.0,31.9061,31.9061,31.8194,31.8194,35336.0
2024-11-12 13:35:00,33.02,33.03,32.97,33.03,137881.0,31.8194,31.829,31.7712,31.829,137881.0
2024-11-12 13:40:00,33.03,33.03,32.98,32.98,13038.0,31.829,31.829,31.7808,31.7808,13038.0
2024-11-12 13:45:00,32.98,33.0,32.97,33.0,25033.0,31.7808,31.8001,31.7712,31.8001,25033.0
2024-11-12 13:50:00,32.99,33.0,32.95,32.95,131086.0,31.7905,31.8001,31.7519,31.7519,131086.0
2024-11-12 13:55:00,32.95,32.96,32.88,32.93,21507.0,31.7519,31.7616,31.6845,31.7327,21507.0
2024-11-12 14:00:00,32.93,32.94,32.9,32.92,27812.0,31.7327,31.7423,31.7038,31.723,27812.0
2024-11-12 14:05:00,32.92,32.93,32.89,32.92,47900.0,31.723,31.7327,31.6941,31.723,47900.0
2024-11-12 14:10:00,32.93,32.94,32.91,32.92,6229.0,31.7327,31.7423,31.7134,31.723,6229.0
2024-11-12 14:15:00,32.91,32.92,32.89,32.9,10541.0,31.7134,31.723,31.6941,31.7038,10541.0
2024-11-12 14:20:00,32.9,32.91,32.85,32.88,10013.0,31.7038,31.7134,31.6556,31.6845,10013.0
2024-11-12 14:25:00,32.87,32.92,32.86,32.9,103313.0,31.6748,31.723,31.6652,31.7038,103313.0
2024-11-12 14:30:00,32.9,32.92,32.87,32.87,9610.0,31.7038,31.723,31.6748,31.6748,9610.0
2024-11-12 14:35:00,32.88,32.88,32.85,32.87,21927.0,31.6845,31.6845,31.6556,31.6748,21927.0
2024-11-12 14:40:00,32.88,32.88,32.84,32.87,20142.0,31.6845,31.6845,31.6459,31.6748,20142.0
2024-11-12 14:45:00,32.86,32.88,32.86,32.87,5665.0,31.6652,31.6845,31.6652,31.6748,5665.0
2024-11-12 14:50:00,32.88,32.9,32.87,32.89,3650.0,31.6845,31.7038,31.6748,31.6941,3650.0
2024-11-12 14:55:00,32.9,32.93,32.9,32.91,10405.0,31.7038,31.7327,31.7038,31.7134,10405.0
2024-11-12 15:00:00,32.91,32.92,32.89,32.89,28185.0,31.7134,31.723,31.6941,31.6941,28185.0
2024-11-12 15:05:00,32.9,32.93,32.88,32.91,12453.0,31.7038,31.7327,31.6845,31.7134,12453.0
2024-11-12 15:10:00,32.9,32.93,32.9,32.93,4000.0,31.7038,31.7327,31.7038,31.7327,4000.0
2024-11-12 15:15:00,32.93,32.96,32.92,32.94,12501.0,31.7327,31.7616,31.723,31.7423,12501.0
2024-11-12 15:20:00,32.92,32.94,32.91,32.91,8471.0,31.723,31.7423,31.7134,31.7134,8471.0
2024-11-12 15:25:00,32.9,32.94,32.89,32.92,2762.0,31.7038,31.7423,31.6941,31.723,2762.0
2024-11-12 15:30:00,32.92,32.93,32.91,32.93,15198.0,31.723,31.7327,31.7134,31.7327,15198.0
2024-11-12 15:35:00,32.92,32.94,32.89,32.89,15950.0,31.723,31.7423,31.6941,31.6941,15950.0
2024-11-12 15:40:00,32.9,32.9,32.86,32.86,11700.0,31.7038,31.7038,31.6652,31.6652,11700.0
2024-11-12 15:45:00,32.86,32.91,32.86,32.88,18840.0,31.6652,31.7134,31.6652,31.6845,18840.0
2024-11-12 15:50:00,32.88,32.97,32.88,32.91,75966.0,31.6845,31.7712,31.6845,31.7134,75966.0
2024-11-12 15:55:00,32.91,32.95,32.88,32.91,101777.0,31.7134,31.7519,31.6845,31.7134,101777.0
2024-11-13 09:30:00,32.99,33.01,32.94,32.96,170206.0,31.7905,31.8098,31.7423,31.7616,170206.0
2024-11-13 09:35:00,32.97,33.04,32.92,33.03,82502.0,31.7712,31.8387,31.723,31.829,82502.0
2024-11-13 09:40:00,33.03,33.06,32.93,32.94,59929.0,31.829,31.8579,31.7327,31.7423,59929.0
2024-11-13 09:45:00,32.94,33.09,32.94,33.08,48983.0,31.7423,31.8868,31.7423,31.8772,48983.0
2024-11-13 09:50:00,33.08,33.11,32.99,33.03,107725.0,31.8772,31.9061,31.7905,31.829,107725.0
2024-11-13 09:55:00,33.05,33.08,33.01,33.08,31286.0,31.8483,31.8772,31.8098,31.8772,31286.0
2024-11-13 10:00:00,33.06,33.17,33.06,33.16,65060.0,31.8579,31.9639,31.8579,31.9543,65060.0
2024-11-13 10:05:00,33.15,33.3,33.15,33.2,206651.0,31.9447,32.0892,31.9447,31.9928,206651.0
2024-11-13 10:10:00,33.21,33.22,33.11,33.2,125982.0,32.0025,32.0121,31.9061,31.9928,125982.0
2024-11-13 10:15:00,33.2,33.21,33.14,33.19,65056.0,31.9928,32.0025,31.935,31.9832,65056.0
2024-11-13 10:20:00,33.19,33.24,33.16,33.18,376111.0,31.9832,32.0314,31.9543,31.9736,376111.0
2024-11-13 10:25:00,33.18,33.22,33.15,33.17,75899.0,31.9736,32.0121,31.9447,31.9639,75899.0
2024-11-13 10:30:00,33.18,33.19,33.06,33.08,61360.0,31.9736,31.9832,31.8579,31.8772,61360.0
2024-11-13 10:35:00,33.09,33.17,33.06,33.15,59579.0,31.8868,31.9639,31.8579,31.9447,59579.0
2024-11-13 10:40:00,33.15,33.22,33.09,33.09,85113.0,31.9447,32.0121,31.8868,31.8868,85113.0
2024-11-13 10:45:00,33.11,33.17,33.09,33.17,26381.0,31.9061,31.9639,31.8868,31.9639,26381.0
2024-11-13 10:50:00,33.16,33.19,33.13,33.16,104735.0,31.9543,31.9832,31.9254,31.9543,104735.0
2024-11-13 10:55:00,33.16,33.16,33.1,33.14,62700.0,31.9543,31.9543,31.8965,31.935,62700.0
2024-11-13 11:00:00,33.14,33.17,33.12,33.16,70267.0,31.935,31.9639,31.9158,31.9543,70267.0
2024-11-13 11:05:00,33.18,33.2,33.11,33.11,35060.0,31.9736,31.9928,31.9061,31.9061,35060.0
2024-11-13 11:10:00,33.12,33.13,33.08,33.1,46862.0,31.9158,31.9254,31.8772,31.8965,46862.0
2024-11-13 11:15:00,33.1,33.1,33.07,33.07,45250.0,31.8965,31.8965,31.8676,31.8676,45250.0
2024-11-13 11:20:00,33.08,33.12,33.04,33.08,51821.0,31.8772,31.9158,31.8387,31.8772,51821.0
2024-11-13 11:25:00,33.08,33.08,32.99,33.01,37965.0,31.8772,31.8772,31.7905,31.8098,37965.0
2024-11-13 11:30:00,33.01,33.03,32.97,33.02,18028.0,31.8098,31.829,31.7712,31.8194,18028.0
2024-11-13 11:35:00,33.01,33.08,33.0,33.07,48086.0,31.8098,31.8772,31.8001,31.8676,48086.0
2024-11-13 11:40:00,33.07,33.17,33.07,33.15,34607.0,31.8676,31.9639,31.8676,31.9447,34607.0
2024-11-13 11:45:00,33.14,33.14,32.99,33.0,30486.0,31.935,31.935,31.7905,31.8001,30486.0
2024-11-13 11:50:00,33.01,33.01,32.95,32.96,19618.0,31.8098,31.8098,31.7519,31.7616,19618.0
2024-11-13 11:55:00,32.96,33.03,32.95,32.98,18681.0,31.7616,31.829,31.7519,31.7808,18681.0
2024-11-13 12:00:00,33.0,33.0,32.95,32.98,44389.0,31.8001,31.8001,31.7519,31.7808,44389.0
2024-11-13 12:05:00,32.99,32.99,32.88,32.92,31443.0,31.7905,31.7905,31.6845,31.723,31443.0
2024-11-13 12:10:00,32.91,32.92,32.88,32.89,46797.0,31.7134,31.723,31.6845,31.6941,46797.0
2024-11-13 12:15:00,32.88,32.9,32.83,32.9,23280.0,31.6845,31.7038,31.6363,31.7038,23280.0
2024-11-13 12:20:00,32.89,32.96,32.89,32.94,51049.0,31.6941,31.7616,31.6941,31.7423,51049.0
2024-11-13 12:25:00,32.93,32.93,32.89,32.92,20016.0,31.7327,31.7327,31.6941,31.723,20016.0
2024-11-13 12:30:00,32.91,32.93,32.9,32.92,16316.0,31.7134,31.7327,31.7038,31.723,16316.0
2024-11-13 12:35:00,32.92,32.92,32.89,32.9,13400.0,31.723,31.723,31.6941,31.7038,13400.0
2024-11-13 12:40:00,32.89,32.96,32.88,32.95,12900.0,31.6941,31.7616,31.6845,31.7519,12900.0
2024-11-13 12:45:00,32.95,32.95,32.86,32.87,18669.0,31.7519,31.7519,31.6652,31.6748,18669.0
2024-11-13 12:50:00,32.87,32.87,32.82,32.82,25957.0,31.6748,31.6748,31.6267,31.6267,25957.0
2024-11-13 12:55:00,32.82,32.83,32.77,32.79,71741.0,31.6267,31.6363,31.5785,31.5978,71741.0
2024-11-13 13:00:00,32.79,32.81,32.76,32.77,52174.0,31.5978,31.617,31.5688,31.5785,52174.0
2024-11-13 13:05:00,32.78,32.81,32.77,32.8,91362.0,31.5881,31.617,31.5785,31.6074,91362.0
2024-11-13 13:10:00,32.8,32.83,32.76,32.81,37076.0,31.6074,31.6363,31.5688,31.617,37076.0
2024-11-13 13:15:00,32.81,32.85,32.81,32.81,11542.0,31.617,31.6556,31.617,31.617,11542.0
2024-11-13 13:20:00,32.81,32.83,32.78,32.79,13251.0,31.617,31.6363,31.5881,31.5978,13251.0
2024-11-13 13:25:00,32.79,32.8,32.78,32.79,14687.0,31.5978,31.6074,31.5881,31.5978,14687.0
2024-11-13 13:30:00,32.79,32.79,32.76,32.77,14482.0,31.5978,31.5978,31.5688,31.5785,14482.0
2024-11-13 13:35:00,32.77,32.78,32.76,32.78,24910.0,31.5785,31.5881,31.5688,31.5881,24910.0
2024-11-13 13:40:00,32.8,32.8,32.76,32.77,20533.0,31.6074,31.6074,31.5688,31.5785,20533.0
2024-11-13 13:45:00,32.77,32.78,32.69,32.69,123128.0,31.5785,31.5881,31.5014,31.5014,123128.0
2024-11-13 13:50:00,32.7,32.71,32.67,32.68,64641.0,31.511,31.5207,31.4821,31.4918,64641.0
2024-11-13 13:55:00,32.68,32.72,32.66,32.71,40186.0,31.4918,31.5303,31.4725,31.5207,40186.0
2024-11-13 14:00:00,32.7,32.76,32.69,32.75,30371.0,31.511,31.5688,31.5014,31.5592,30371.0
2024-11-13 14:05:00,32.74,32.79,32.74,32.79,27433.0,31.5496,31.5978,31.5496,31.5978,27433.0
2024-11-13 14:10:00,32.79,32.81,32.75,32.78,70638.0,31.5978,31.617,31.5592,31.5881,70638.0
2024-11-13 14:15:00,32.78,32.88,32.77,32.85,31412.0,31.5881,31.6845,31.5785,31.6556,31412.0
2024-11-13 14:20:00,32.86,32.88,32.78,32.79,45289.0,31.6652,31.6845,31.5881,31.5978,45289.0
2024-11-13 14:25:00,32.8,32.86,32.79,32.85,28525.0,31.6074,31.6652,31.5978,31.6556,28525.0
2024-11-13 14:30:00,32.86,32.91,32.83,32.87,52114.0,31.6652,31.7134,31.6363,31.6748,52114.0
2024-11-13 14:35:00,32.87,32.92,32.86,32.92,49629.0,31.6748,31.723,31.6652,31.723,49629.0
2024-11-13 14:40:00,32.93,32.98,32.92,32.98,38062.0,31.7327,31.7808,31.723,31.7808,38062.0
2024-11-13 14:45:00,32.97,32.97,32.92,32.94,51283.0,31.7712,31.7712,31.723,31.7423,51283.0
2024-11-13 14:50:00,32.94,32.96,32.89,32.9,35644.0,31.7423,31.7616,31.6941,31.7038,35644.0
2024-11-13 14:55:00,32.91,32.94,32.9,32.93,14747.0,31.7134,31.7423,31.7038,31.7327,14747.0
2024-11-13 15:00:00,32.94,33.02,32.93,33.0,23579.0,31.7423,31.8194,31.7327,31.8001,23579.0
2024-11-13 15:05:00,32.99,33.02,32.95,32.95,47078.0,31.7905,31.8194,31.7519,31.7519,47078.0
2024-11-13 15:10:00,32.95,32.96,32.9,32.91,38837.0,31.7519,31.7616,31.7038,31.7134,38837.0
2024-11-13 15:15:00,32.91,32.92,32.89,32.9,28743.0,31.7134,31.723,31.6941,31.7038,28743.0
2024-11-13 15:20:00,32.9,32.92,32.87,32.92,16589.0,31.7038,31.723,31.6748,31.723,16589.0
2024-11-13 15:25:00,32.92,32.96,32.91,32.94,41230.0,31.723,31.7616,31.7134,31.7423,41230.0
2024-11-13 15:30:00,32.94,32.98,32.87,32.88,285801.0,31.7423,31.7808,31.6748,31.6845,285801.0
2024-11-13 15:35:00,32.87,32.88,32.83,32.85,40764.0,31.6748,31.6845,31.6363,31.6556,40764.0
2024-11-13 15:40:00,32.86,32.87,32.83,32.87,23791.0,31.6652,31.6748,31.6363,31.6748,23791.0
2024-11-13 15:45:00,32.86,32.92,32.84,32.9,59688.0,31.6652,31.723,31.6459,31.7038,59688.0
2024-11-13 15:50:00,32.91,33.07,32.91,33.07,71910.0,31.7134,31.8676,31.7134,31.8676,71910.0
2024-11-13 15:55:00,33.08,33.12,32.99,33.02,116451.0,31.8772,31.9158,31.7905,31.8194,116451.0
2024-11-14 09:30:00,33.07,33.07,32.98,33.0,248883.0,31.8676,31.8676,31.7808,31.8001,248883.0
2024-11-14 09:35:00,33.0,33.05,32.96,33.05,76698.0,31.8001,31.8483,31.7616,31.8483,76698.0
2024-11-14 09:40:00,33.06,33.26,33.05,33.25,151323.0,31.8579,32.0507,31.8483,32.041,151323.0
2024-11-14 09:45:00,33.25,33.3,33.21,33.24,113669.0,32.041,32.0892,32.0025,32.0314,113669.0
2024-11-14 09:50:00,33.21,33.28,33.13,33.23,46094.0,32.0025,32.0699,31.9254,32.0218,46094.0
2024-11-14 09:55:00,33.23,33.23,33.17,33.22,48706.0,32.0218,32.0218,31.9639,32.0121,48706.0
2024-11-14 10:00:00,33.24,33.27,33.21,33.21,37720.0,32.0314,32.0603,32.0025,32.0025,37720.0
2024-11-14 10:05:00,33.21,33.27,33.14,33.21,45636.0,32.0025,32.0603,31.935,32.0025,45636.0
2024-11-14 10:10:00,33.2,33.23,33.16,33.17,40576.0,31.9928,32.0218,31.9543,31.9639,40576.0
2024-11-14 10:15:00,33.17,33.37,33.17,33.37,170693.0,31.9639,32.1567,31.9639,32.1567,170693.0
2024-11-14 10:20:00,33.37,33.37,33.29,33.33,75996.0,32.1567,32.1567,32.0796,32.1181,75996.0
2024-11-14 10:25:00,33.32,33.33,33.19,33.2,55911.0,32.1085,32.1181,31.9832,31.9928,55911.0
2024-11-14 10:30:00,33.21,33.27,33.19,33.2,31647.0,32.0025,32.0603,31.9832,31.9928,31647.0
2024-11-14 10:35:00,33.2,33.22,33.14,33.16,13068.0,31.9928,32.0121,31.935,31.9543,13068.0
2024-11-14 10:40:00,33.16,33.17,33.09,33.11,19021.0,31.9543,31.9639,31.8868,31.9061,19021.0
2024-11-14 10:45:00,33.1,33.15,33.09,33.1,12914.0,31.8965,31.9447,31.8868,31.8965,12914.0
2024-11-14 10:50:00,33.1,33.13,33.08,33.11,29953.0,31.8965,31.9254,31.8772,31.9061,29953.0
2024-11-14 10:55:00,33.12,33.24,33.11,33.22,15450.0,31.9158,32.0314,31.9061,32.0121,15450.0
2024-11-14 11:00:00,33.22,33.24,33.17,33.22,10950.0,32.0121,32.0314,31.9639,32.0121,10950.0
2024-11-14 11:05:00,33.21,33.21,33.15,33.17,10920.0,32.0025,32.0025,31.9447,31.9639,10920.0
2024-11-14 11:10:00,33.17,33.22,33.15,33.19,8860.0,31.9639,32.0121,31.9447,31.9832,8860.0
2024-11-14 11:15:00,33.2,33.23,33.17,33.2,8700.0,31.9928,32.0218,31.9639,31.9928,8700.0
2024-11-14 11:20:00,33.2,33.21,33.15,33.16,14971.0,31.9928,32.0025,31.9447,31.9543,14971.0
2024-11-14 11:25:00,33.16,33.18,33.13,33.16,10554.0,31.9543,31.9736,31.9254,31.9543,10554.0
2024-11-14 11:30:00,33.16,33.18,33.14,33.18,14000.0,31.9543,31.9736,31.935,31.9736,14000.0
2024-11-14 11:35:00,33.18,33.18,33.11,33.12,5698.0,31.9736,31.9736,31.9061,31.9158,5698.0
2024-11-14 11:40:00,33.11,33.13,33.07,33.12,34274.0,31.9061,31.9254,31.8676,31.9158,34274.0
2024-11-14 11:45:00,33.12,33.18,33.08,33.17,59738.0,31.9158,31.9736,31.8772,31.9639,59738.0
2024-11-14 11:50:00,33.16,33.18,33.12,33.18,19389.0,31.9543,31.9736,31.9158,31.9736,19389.0
2024-11-14 11:55:00,33.18,33.21,33.18,33.19,5377.0,31.9736,32.0025,31.9736,31.9832,5377.0
2024-11-14 12:00:00,33.21,33.26,33.18,33.21,16160.0,32.0025,32.0507,31.9736,32.0025,16160.0
2024-11-14 12:05:00,33.22,33.23,33.18,33.18,9200.0,32.0121,32.0218,31.9736,31.9736,9200.0
2024-11-14 12:10:00,33.18,33.26,33.16,33.26,13903.0,31.9736,32.0507,31.9543,32.0507,13903.0
2024-11-14 12:15:00,33.26,33.31,33.25,33.27,31871.0,32.0507,32.0988,32.041,32.0603,31871.0
2024-11-14 12:20:00,33.29,33.31,33.27,33.29,29663.0,32.0796,32.0988,32.0603,32.0796,29663.0
2024-11-14 12:25:00,33.3,33.33,33.3,33.31,17500.0,32.0892,32.1181,32.0892,32.0988,17500.0
2024-11-14 12:30:00,33.32,33.44,33.31,33.36,90986.0,32.1085,32.2241,32.0988,32.147,90986.0
2024-11-14 12:35:00,33.36,33.36,33.25,33.27,25932.0,32.147,32.147,32.041,32.0603,25932.0
2024-11-14 12:40:00,33.27,33.31,33.25,33.27,39329.0,32.0603,32.0988,32.041,32.0603,39329.0
2024-11-14 12:45:00,33.27,33.44,33.27,33.43,43330.0,32.0603,32.2241,32.0603,32.2145,43330.0
2024-11-14 12:50:00,33.44,33.45,33.27,33.27,180173.0,32.2241,32.2338,32.0603,32.0603,180173.0
2024-11-14 12:55:00,33.27,33.28,33.22,33.24,60383.0,32.0603,32.0699,32.0121,32.0314,60383.0
2024-11-14 13:00:00,33.25,33.29,33.21,33.23,29627.0,32.041,32.0796,32.0025,32.0218,29627.0
2024-11-14 13:05:00,33.22,33.23,33.2,33.2,7446.0,32.0121,32.0218,31.9928,31.9928,7446.0
2024-11-14 13:10:00,33.19,33.21,33.16,33.17,25524.0,31.9832,32.0025,31.9543,31.9639,25524.0
2024-11-14 13:15:00,33.16,33.2,33.15,33.2,7317.0,31.9543,31.9928,31.9447,31.9928,7317.0
2024-11-14 13:20:00,33.18,33.19,33.16,33.16,14465.0,31.9736,31.9832,31.9543,31.9543,14465.0
2024-11-14 13:25:00,33.16,33.21,33.14,33.21,5268.0,31.9543,32.0025,31.935,32.0025,5268.0
2024-11-14 13:30:00,33.2,33.25,33.2,33.22,13498.0,31.9928,32.041,31.9928,32.0121,13498.0
2024-11-14 13:35:00,33.23,33.26,33.21,33.25,53400.0,32.0218,32.0507,32.0025,32.041,53400.0
2024-11-14 13:40:00,33.25,33.25,33.21,33.22,5672.0,32.041,32.041,32.0025,32.0121,5672.0
2024-11-14 13:45:00,33.23,33.28,33.23,33.27,11289.0,32.0218,32.0699,32.0218,32.0603,11289.0
2024-11-14 13:50:00,33.26,33.35,33.26,33.35,9000.0,32.0507,32.1374,32.0507,32.1374,9000.0
2024-11-14 13:55:00,33.35,33.44,33.35,33.42,28215.0,32.1374,32.2241,32.1374,32.2048,28215.0
2024-11-14 14:00:00,33.42,33.42,33.25,33.26,23774.0,32.2048,32.2048,32.041,32.0507,23774.0
2024-11-14 14:05:00,33.27,33.31,33.24,33.3,49467.0,32.0603,32.0988,32.0314,32.0892,49467.0
2024-11-14 14:10:00,33.31,33.35,33.29,33.35,23140.0,32.0988,32.1374,32.0796,32.1374,23140.0
2024-11-14 14:15:00,33.35,33.37,33.32,33.34,35971.0,32.1374,32.1567,32.1085,32.1278,35971.0
2024-11-14 14:20:00,33.34,33.37,33.33,33.34,15436.0,32.1278,32.1567,32.1181,32.1278,15436.0
2024-11-14 14:25:00,33.34,33.34,33.31,33.31,18807.0,32.1278,32.1278,32.0988,32.0988,18807.0
2024-11-14 14:30:00,33.31,33.31,33.27,33.3,12243.0,32.0988,32.0988,32.0603,32.0892,12243.0
2024-11-14 14:35:00,33.3,33.31,33.28,33.29,15246.0,32.0892,32.0988,32.0699,32.0796,15246.0
2024-11-14 14:40:00,33.26,33.31,33.25,33.29,3840.0,32.0507,32.0988,32.041,32.0796,3840.0
2024-11-14 14:45:00,33.3,33.34,33.3,33.33,4514.0,32.0892,32.1278,32.0892,32.1181,4514.0
2024-11-14 14:50:00,33.34,33.34,33.23,33.25,49221.0,32.1278,32.1278,32.0218,32.041,49221.0
2024-11-14 14:55:00,33.25,33.31,33.24,33.3,17789.0,32.041,32.0988,32.0314,32.0892,17789.0
2024-11-14 15:00:00,33.3,33.48,33.3,33.46,113071.0,32.0892,32.2627,32.0892,32.2434,113071.0
2024-11-14 15:05:00,33.44,33.54,33.42,33.49,52320.0,32.2241,32.3205,32.2048,32.2723,52320.0
2024-11-14 15:10:00,33.49,33.53,33.44,33.51,20528.0,32.2723,32.3108,32.2241,32.2916,20528.0
2024-11-14 15:15:00,33.49,33.51,33.39,33.44,40622.0,32.2723,32.2916,32.1759,32.2241,40622.0
2024-11-14 15:20:00,33.44,33.49,33.42,33.45,13074.0,32.2241,32.2723,32.2048,32.2338,13074.0
2024-11-14 15:25:00,33.46,33.47,33.39,33.44,16011.0,32.2434,32.253,32.1759,32.2241,16011.0
2024-11-14 15:30:00,33.43,33.54,33.42,33.52,70415.0,32.2145,32.3205,32.2048,32.3012,70415.0
2024-11-14 15:35:00,33.52,33.55,33.47,33.5,28877.0,32.3012,32.3301,32.253,32.2819,28877.0
2024-11-14 15:40:00,33.5,33.57,33.5,33.55,20632.0,32.2819,32.3494,32.2819,32.3301,20632.0
2024-11-14 15:45:00,33.55,33.6,33.51,33.58,86651.0,32.3301,32.3783,32.2916,32.359,86651.0
2024-11-14 15:50:00,33.57,33.57,33.46,33.49,168212.0,32.3494,32.3494,32.2434,32.2723,168212.0
2024-11-14 15:55:00,33.5,33.53,33.46,33.48,218222.0,32.2819,32.3108,32.2434,32.2627,218222.0
2024-11-15 09:30:00,34.28,34.36,34.24,34.36,606182.0,33.0336,33.1107,32.995,33.1107,606182.0
2024-11-15 09:35:00,34.37,34.48,34.36,34.46,238327.0,33.1203,33.2263,33.1107,33.207,238327.0
2024-11-15 09:40:00,34.46,34.5,34.37,34.46,69645.0,33.207,33.2456,33.1203,33.207,69645.0
2024-11-15 09:45:00,34.46,34.5,34.32,34.34,116364.0,33.207,33.2456,33.0721,33.0914,116364.0
2024-11-15 09:50:00,34.33,34.43,34.32,34.42,54968.0,33.0818,33.1781,33.0721,33.1685,54968.0
2024-11-15 09:55:00,34.41,34.53,34.41,34.48,99570.0,33.1588,33.2745,33.1588,33.2263,99570.0
2024-11-15 10:00:00,34.49,34.56,34.48,34.55,112324.0,33.2359,33.3034,33.2263,33.2938,112324.0
2024-11-15 10:05:00,34.55,34.65,34.51,34.65,84778.0,33.2938,33.3901,33.2552,33.3901,84778.0
2024-11-15 10:10:00,34.63,34.71,34.61,34.69,70719.0,33.3709,33.4479,33.3516,33.4287,70719.0
2024-11-15 10:15:00,34.69,34.78,34.63,34.76,113961.0,33.4287,33.5154,33.3709,33.4961,113961.0
2024-11-15 10:20:00,34.74,34.84,34.73,34.8,65679.0,33.4769,33.5732,33.4672,33.5347,65679.0
2024-11-15 10:25:00,34.8,34.81,34.75,34.81,106977.0,33.5347,33.5443,33.4865,33.5443,106977.0
2024-11-15 10:30:00,34.82,34.83,34.75,34.8,98167.0,33.5539,33.5636,33.4865,33.5347,98167.0
2024-11-15 10:35:00,34.8,34.88,34.77,34.81,165768.0,33.5347,33.6118,33.5058,33.5443,165768.0
2024-11-15 10:40:00,34.81,34.88,34.79,34.85,79534.0,33.5443,33.6118,33.525,33.5829,79534.0
2024-11-15 10:45:00,34.84,34.9,34.78,34.88,66404.0,33.5732,33.631,33.5154,33.6118,66404.0
2024-11-15 10:50:00,34.87,34.92,34.75,34.91,229063.0,33.6021,33.6503,33.4865,33.6407,229063.0
2024-11-15 10:55:00,34.91,34.95,34.89,34.9,54973.0,33.6407,33.6792,33.6214,33.631,54973.0
2024-11-15 11:00:00,34.91,34.95,34.87,34.95,76281.0,33.6407,33.6792,33.6021,33.6792,76281.0
2024-11-15 11:05:00,34.94,35.0,34.9,34.99,62125.0,33.6696,33.7274,33.631,33.7178,62125.0
2024-11-15 11:10:00,34.98,34.98,34.89,34.93,58281.0,33.7081,33.7081,33.6214,33.6599,58281.0
2024-11-15 11:15:00,34.93,34.94,34.86,34.88,60091.0,33.6599,33.6696,33.5925,33.6118,60091.0
2024-11-15 11:20:00,34.88,34.92,34.86,34.86,28654.0,33.6118,33.6503,33.5925,33.5925,28654.0
2024-11-15 11:25:00,34.86,34.89,34.83,34.86,28657.0,33.5925,33.6214,33.5636,33.5925,28657.0
2024-11-15 11:30:00,34.85,34.88,34.81,34.87,45160.0,33.5829,33.6118,33.5443,33.6021,45160.0
2024-11-15 11:35:00,34.88,34.96,34.88,34.95,56120.0,33.6118,33.6889,33.6118,33.6792,56120.0
2024-11-15 11:40:00,34.95,35.03,34.94,34.99,36423.0,33.6792,33.7563,33.6696,33.7178,36423.0
2024-11-15 11:45:00,34.98,35.02,34.92,34.99,62936.0,33.7081,33.7467,33.6503,33.7178,62936.0
2024-11-15 11:50:00,34.99,35.05,34.99,35.01,58987.0,33.7178,33.7756,33.7178,33.737,58987.0
2024-11-15 11:55:00,35.01,35.16,35.0,35.11,72127.0,33.737,33.8816,33.7274,33.8334,72127.0
2024-11-15 12:00:00,35.11,35.13,35.07,35.13,67112.0,33.8334,33.8527,33.7949,33.8527,67112.0
2024-11-15 12:05:00,35.12,35.18,35.11,35.13,38321.0,33.843,33.9009,33.8334,33.8527,38321.0
2024-11-15 12:10:00,35.14,35.16,35.12,35.12,48899.0,33.8623,33.8816,33.843,33.843,48899.0
2024-11-15 12:15:00,35.11,35.15,35.08,35.11,143829.0,33.8334,33.8719,33.8045,33.8334,143829.0
2024-11-15 12:20:00,35.1,35.14,35.08,35.13,21613.0,33.8238,33.8623,33.8045,33.8527,21613.0
2024-11-15 12:25:00,35.12,35.15,35.12,35.12,39718.0,33.843,33.8719,33.843,33.843,39718.0
2024-11-15 12:30:00,35.12,35.15,35.09,35.1,49022.0,33.843,33.8719,33.8141,33.8238,49022.0
2024-11-15 12:35:00,35.11,35.15,35.1,35.1,51050.0,33.8334,33.8719,33.8238,33.8238,51050.0
2024-11-15 12:40:00,35.12,35.16,35.07,35.08,36770.0,33.843,33.8816,33.7949,33.8045,36770.0
2024-11-15 12:45:00,35.07,35.13,35.05,35.11,25252.0,33.7949,33.8527,33.7756,33.8334,25252.0
2024-11-15 12:50:00,35.13,35.26,35.13,35.24,115270.0,33.8527,33.9779,33.8527,33.9587,115270.0
2024-11-15 12:55:00,35.24,35.24,35.13,35.14,43673.0,33.9587,33.9587,33.8527,33.8623,43673.0
2024-11-15 13:00:00,35.14,35.19,35.13,35.18,49663.0,33.8623,33.9105,33.8527,33.9009,49663.0
2024-11-15 13:05:00,35.18,35.21,35.15,35.15,20920.0,33.9009,33.9298,33.8719,33.8719,20920.0
2024-11-15 13:10:00,35.16,35.21,35.16,35.2,29170.0,33.8816,33.9298,33.8816,33.9201,29170.0
2024-11-15 13:15:00,35.19,35.22,35.14,35.2,29351.0,33.9105,33.9394,33.8623,33.9201,29351.0
2024-11-15 13:20:00,35.2,35.25,35.16,35.23,25484.0,33.9201,33.9683,33.8816,33.949,25484.0
2024-11-15 13:25:00,35.23,35.23,35.16,35.16,47122.0,33.949,33.949,33.8816,33.8816,47122.0
2024-11-15 13:30:00,35.18,35.25,35.18,35.25,32081.0,33.9009,33.9683,33.9009,33.9683,32081.0
2024-11-15 13:35:00,35.26,35.26,35.21,35.21,20602.0,33.9779,33.9779,33.9298,33.9298,20602.0
2024-11-15 13:40:00,35.21,35.28,35.2,35.27,67608.0,33.9298,33.9972,33.9201,33.9876,67608.0
2024-11-15 13:45:00,35.28,35.35,35.25,35.35,58625.0,33.9972,34.0647,33.9683,34.0647,58625.0
2024-11-15 13:50:00,35.33,35.35,35.31,35.33,65624.0,34.0454,34.0647,34.0261,34.0454,65624.0
2024-11-15 13:55:00,35.33,35.39,35.31,35.32,41972.0,34.0454,34.1032,34.0261,34.0358,41972.0
2024-11-15 14:00:00,35.32,35.32,35.26,35.3,46873.0,34.0358,34.0358,33.9779,34.0165,46873.0
2024-11-15 14:05:00,35.3,35.31,35.22,35.27,38656.0,34.0165,34.0261,33.9394,33.9876,38656.0
2024-11-15 14:10:00,35.27,35.31,35.24,35.28,27086.0,33.9876,34.0261,33.9587,33.9972,27086.0
2024-11-15 14:15:00,35.29,35.3,35.26,35.3,12727.0,34.0069,34.0165,33.9779,34.0165,12727.0
2024-11-15 14:20:00,35.29,35.32,35.29,35.31,10926.0,34.0069,34.0358,34.0069,34.0261,10926.0
2024-11-15 14:25:00,35.31,35.35,35.29,35.34,12656.0,34.0261,34.0647,34.0069,34.055,12656.0
2024-11-15 14:30:00,35.34,35.35,35.3,35.32,19172.0,34.055,34.0647,34.0165,34.0358,19172.0
2024-11-15 14:35:00,35.32,35.33,35.28,35.3,17169.0,34.0358,34.0454,33.9972,34.0165,17169.0
2024-11-15 14:40:00,35.3,35.3,35.15,35.16,122226.0,34.0165,34.0165,33.8719,33.8816,122226.0
2024-11-15 14:45:00,35.17,35.19,35.11,35.16,124450.0,33.8912,33.9105,33.8334,33.8816,124450.0
2024-11-15 14:50:00,35.17,35.28,35.14,35.27,49544.0,33.8912,33.9972,33.8623,33.9876,49544.0
2024-11-15 14:55:00,35.26,35.26,35.22,35.23,15974.0,33.9779,33.9779,33.9394,33.949,15974.0
2024-11-15 15:00:00,35.22,35.22,35.18,35.18,35779.0,33.9394,33.9394,33.9009,33.9009,35779.0
2024-11-15 15:05:00,35.16,35.23,35.11,35.21,141358.0,33.8816,33.949,33.8334,33.9298,141358.0
2024-11-15 15:10:00,35.21,35.21,35.15,35.17,37140.0,33.9298,33.9298,33.8719,33.8912,37140.0
2024-11-15 15:15:00,35.18,35.18,35.1,35.13,41588.0,33.9009,33.9009,33.8238,33.8527,41588.0
2024-11-15 15:20:00,35.13,35.18,35.09,35.16,47002.0,33.8527,33.9009,33.8141,33.8816,47002.0
2024-11-15 15:25:00,35.16,35.17,35.14,35.16,38924.0,33.8816,33.8912,33.8623,33.8816,38924.0
2024-11-15 15:30:00,35.15,35.18,35.12,35.15,34205.0,33.8719,33.9009,33.843,33.8719,34205.0
2024-11-15 15:35:00,35.15,35.18,35.14,35.15,25486.0,33.8719,33.9009,33.8623,33.8719,25486.0
2024-11-15 15:40:00,35.16,35.26,35.15,35.25,101361.0,33.8816,33.9779,33.8719,33.9683,101361.0
2024-11-15 15:45:00,35.24,35.25,35.2,35.22,208293.0,33.9587,33.9683,33.9201,33.9394,208293.0
2024-11-15 15:50:00,35.22,35.23,35.09,35.11,467103.0,33.9394,33.949,33.8141,33.8334,467103.0
2024-11-15 15:55:00,35.1,35.15,35.07,35.14,239396.0,33.8238,33.8719,33.7949,33.8623,239396.0
2024-11-18 09:30:00,34.91,35.03,34.9,35.01,143029.0,33.6407,33.7563,33.631,33.737,143029.0
2024-11-18 09:35:00,35.01,35.03,34.87,34.88,133527.0,33.737,33.7563,33.6021,33.6118,133527.0
2024-11-18 09:40:00,34.89,34.98,34.86,34.98,70359.0,33.6214,33.7081,33.5925,33.7081,70359.0
2024-11-18 09:45:00,34.97,35.06,34.96,35.02,97450.0,33.6985,33.7852,33.6889,33.7467,97450.0
2024-11-18 09:50:00,35.04,35.11,35.04,35.05,368928.0,33.7659,33.8334,33.7659,33.7756,368928.0
2024-11-18 09:55:00,35.06,35.09,35.0,35.0,58070.0,33.7852,33.8141,33.7274,33.7274,58070.0
2024-11-18 10:00:00,35.0,35.02,34.82,34.82,69993.0,33.7274,33.7467,33.5539,33.5539,69993.0
2024-11-18 10:05:00,34.82,34.87,34.81,34.84,105356.0,33.5539,33.6021,33.5443,33.5732,105356.0
2024-11-18 10:10:00,34.83,34.85,34.77,34.77,50221.0,33.5636,33.5829,33.5058,33.5058,50221.0
2024-11-18 10:15:00,34.77,34.77,34.7,34.73,119127.0,33.5058,33.5058,33.4383,33.4672,119127.0
2024-11-18 10:20:00,34.73,34.75,34.68,34.69,44430.0,33.4672,33.4865,33.419,33.4287,44430.0
2024-11-18 10:25:00,34.7,34.71,34.58,34.59,82157.0,33.4383,33.4479,33.3227,33.3323,82157.0
2024-11-18 10:30:00,34.59,34.6,34.45,34.45,127693.0,33.3323,33.3419,33.1974,33.1974,127693.0
2024-11-18 10:35:00,34.46,34.52,34.44,34.52,81910.0,33.207,33.2648,33.1878,33.2648,81910.0
2024-11-18 10:40:00,34.52,34.53,34.46,34.49,46077.0,33.2648,33.2745,33.207,33.2359,46077.0
2024-11-18 10:45:00,34.5,34.51,34.47,34.47,23979.0,33.2456,33.2552,33.2167,33.2167,23979.0
2024-11-18 10:50:00,34.48,34.5,34.46,34.48,20473.0,33.2263,33.2456,33.207,33.2263,20473.0
2024-11-18 10:55:00,34.47,34.52,34.46,34.5,45761.0,33.2167,33.2648,33.207,33.2456,45761.0
2024-11-18 11:00:00,34.48,34.5,34.46,34.46,18044.0,33.2263,33.2456,33.207,33.207,18044.0
2024-11-18 11:05:00,34.46,34.47,34.42,34.45,26614.0,33.207,33.2167,33.1685,33.1974,26614.0
2024-11-18 11:10:00,34.47,34.47,34.39,34.42,29277.0,33.2167,33.2167,33.1396,33.1685,29277.0
2024-11-18 11:15:00,34.43,34.45,34.42,34.43,22347.0,33.1781,33.1974,33.1685,33.1781,22347.0
2024-11-18 11:20:00,34.43,34.44,34.38,34.39,50990.0,33.1781,33.1878,33.1299,33.1396,50990.0
2024-11-18 11:25:00,34.4,34.44,34.37,34.44,47443.0,33.1492,33.1878,33.1203,33.1878,47443.0
2024-11-18 11:30:00,34.43,34.43,34.39,34.41,26211.0,33.1781,33.1781,33.1396,33.1588,26211.0
2024-11-18 11:35:00,34.39,34.39,34.34,34.35,48526.0,33.1396,33.1396,33.0914,33.101,48526.0
2024-11-18 11:40:00,34.34,34.38,34.34,34.35,5592.0,33.0914,33.1299,33.0914,33.101,5592.0
2024-11-18 11:45:00,34.36,34.51,34.35,34.51,90505.0,33.1107,33.2552,33.101,33.2552,90505.0
2024-11-18 11:50:00,34.5,34.59,34.5,34.57,68492.0,33.2456,33.3323,33.2456,33.313,68492.0
2024-11-18 11:55:00,34.56,34.63,34.56,34.56,44035.0,33.3034,33.3709,33.3034,33.3034,44035.0
2024-11-18 12:00:00,34.55,34.57,34.52,34.55,23243.0,33.2938,33.313,33.2648,33.2938,23243.0
2024-11-18 12:05:00,34.54,34.6,34.54,34.59,9430.0,33.2841,33.3419,33.2841,33.3323,9430.0
2024-11-18 12:10:00,34.6,34.61,34.54,34.55,43963.0,33.3419,33.3516,33.2841,33.2938,43963.0
2024-11-18 12:15:00,34.56,34.63,34.56,34.58,36842.0,33.3034,33.3709,33.3034,33.3227,36842.0
2024-11-18 12:20:00,34.58,34.59,34.55,34.56,18058.0,33.3227,33.3323,33.2938,33.3034,18058.0
2024-11-18 12:25:00,34.56,34.58,34.54,34.57,11598.0,33.3034,33.3227,33.2841,33.313,11598.0
2024-11-18 12:30:00,34.57,34.59,34.55,34.56,12153.0,33.313,33.3323,33.2938,33.3034,12153.0
2024-11-18 12:35:00,34.56,34.59,34.55,34.56,4901.0,33.3034,33.3323,33.2938,33.3034,4901.0
2024-11-18 12:40:00,34.57,34.68,34.57,34.67,26461.0,33.313,33.419,33.313,33.4094,26461.0
2024-11-18 12:45:00,34.67,34.69,34.66,34.68,17996.0,33.4094,33.4287,33.3998,33.419,17996.0
2024-11-18 12:50:00,34.67,34.69,34.65,34.66,8328.0,33.4094,33.4287,33.3901,33.3998,8328.0
2024-11-18 12:55:00,34.66,34.66,34.55,34.56,8100.0,33.3998,33.3998,33.2938,33.3034,8100.0
2024-11-18 13:00:00,34.55,34.57,34.55,34.56,8566.0,33.2938,33.313,33.2938,33.3034,8566.0
2024-11-18 13:05:00,34.57,34.57,34.52,34.53,7700.0,33.313,33.313,33.2648,33.2745,7700.0
2024-11-18 13:10:00,34.54,34.56,34.54,34.55,4100.0,33.2841,33.3034,33.2841,33.2938,4100.0
2024-11-18 13:15:00,34.58,34.59,34.55,34.55,3150.0,33.3227,33.3323,33.2938,33.2938,3150.0
2024-11-18 13:20:00,34.55,34.61,34.55,34.57,14929.0,33.2938,33.3516,33.2938,33.313,14929.0
2024-11-18 13:25:00,34.55,34.61,34.55,34.61,66986.0,33.2938,33.3516,33.2938,33.3516,66986.0
2024-11-18 13:30:00,34.6,34.62,34.56,34.61,35980.0,33.3419,33.3612,33.3034,33.3516,35980.0
2024-11-18 13:35:00,34.61,34.62,34.58,34.61,20578.0,33.3516,33.3612,33.3227,33.3516,20578.0
2024-11-18 13:40:00,34.62,34.72,34.62,34.72,42229.0,33.3612,33.4576,33.3612,33.4576,42229.0
2024-11-18 13:45:00,34.72,34.77,34.69,34.73,77298.0,33.4576,33.5058,33.4287,33.4672,77298.0
2024-11-18 13:50:00,34.72,34.72,34.66,34.66,13684.0,33.4576,33.4576,33.3998,33.3998,13684.0
2024-11-18 13:55:00,34.67,34.67,34.56,34.56,29250.0,33.4094,33.4094,33.3034,33.3034,29250.0
2024-11-18 14:00:00,34.57,34.59,34.55,34.58,24927.0,33.313,33.3323,33.2938,33.3227,24927.0
2024-11-18 14:05:00,34.58,34.65,34.58,34.65,7596.0,33.3227,33.3901,33.3227,33.3901,7596.0
2024-11-18 14:10:00,34.65,34.72,34.65,34.71,10950.0,33.3901,33.4576,33.3901,33.4479,10950.0
2024-11-18 14:15:00,34.71,34.74,34.69,34.7,11028.0,33.4479,33.4769,33.4287,33.4383,11028.0
2024-11-18 14:20:00,34.73,34.78,34.72,34.75,22592.0,33.4672,33.5154,33.4576,33.4865,22592.0
2024-11-18 14:25:00,34.76,34.78,34.72,34.76,15552.0,33.4961,33.5154,33.4576,33.4961,15552.0
2024-11-18 14:30:00,34.78,34.79,34.76,34.77,31020.0,33.5154,33.525,33.4961,33.5058,31020.0
2024-11-18 14:35:00,34.75,34.75,34.71,34.71,25650.0,33.4865,33.4865,33.4479,33.4479,25650.0
2024-11-18 14:40:00,34.71,34.71,34.66,34.66,8593.0,33.4479,33.4479,33.3998,33.3998,8593.0
2024-11-18 14:45:00,34.67,34.67,34.64,34.65,6844.0,33.4094,33.4094,33.3805,33.3901,6844.0
2024-11-18 14:50:00,34.65,34.65,34.59,34.62,9903.0,33.3901,33.3901,33.3323,33.3612,9903.0
2024-11-18 14:55:00,34.61,34.64,34.61,34.63,12509.0,33.3516,33.3805,33.3516,33.3709,12509.0
2024-11-18 15:00:00,34.64,34.64,34.6,34.62,4425.0,33.3805,33.3805,33.3419,33.3612,4425.0
2024-11-18 15:05:00,34.61,34.62,34.61,34.62,2453.0,33.3516,33.3612,33.3516,33.3612,2453.0
2024-11-18 15:10:00,34.62,34.62,34.59,34.61,3266.0,33.3612,33.3612,33.3323,33.3516,3266.0
2024-11-18 15:15:00,34.62,34.64,34.59,34.59,9549.0,33.3612,33.3805,33.3323,33.3323,9549.0
2024-11-18 15:20:00,34.59,34.61,34.57,34.6,24394.0,33.3323,33.3516,33.313,33.3419,24394.0
2024-11-18 15:25:00,34.59,34.6,34.57,34.58,25731.0,33.3323,33.3419,33.313,33.3227,25731.0
2024-11-18 15:30:00,34.59,34.65,34.59,34.65,49313.0,33.3323,33.3901,33.3323,33.3901,49313.0
2024-11-18 15:35:00,34.62,34.65,34.61,34.64,3300.0,33.3612,33.3901,33.3516,33.3805,3300.0
2024-11-18 15:40:00,34.65,34.65,34.63,34.64,8915.0,33.3901,33.3901,33.3709,33.3805,8915.0
2024-11-18 15:45:00,34.63,34.63,34.59,34.6,11971.0,33.3709,33.3709,33.3323,33.3419,11971.0
2024-11-18 15:50:00,34.6,34.71,34.6,34.7,205329.0,33.3419,33.4479,33.3419,33.4383,205329.0
2024-11-18 15:55:00,34.69,34.69,34.62,34.65,145662.0,33.4287,33.4287,33.3612,33.3901,145662.0
2024-11-19 09:30:00,35.02,35.05,34.9,35.01,127326.0,33.7467,33.7756,33.631,33.737,127326.0
2024-11-19 09:35:00,35.0,35.06,34.89,34.9,134862.0,33.7274,33.7852,33.6214,33.631,134862.0
2024-11-19 09:40:00,34.9,34.92,34.8,34.83,97088.0,33.631,33.6503,33.5347,33.5636,97088.0
2024-11-19 09:45:00,34.83,34.95,34.82,34.88,203175.0,33.5636,33.6792,33.5539,33.6118,203175.0
2024-11-19 09:50:00,34.89,35.04,34.84,34.93,90771.0,33.6214,33.7659,33.5732,33.6599,90771.0
2024-11-19 09:55:00,34.94,34.98,34.86,34.91,32990.0,33.6696,33.7081,33.5925,33.6407,32990.0
2024-11-19 10:00:00,34.9,35.0,34.9,34.94,56845.0,33.631,33.7274,33.631,33.6696,56845.0
2024-11-19 10:05:00,34.93,34.95,34.87,34.87,71179.0,33.6599,33.6792,33.6021,33.6021,71179.0
2024-11-19 10:10:00,34.87,34.94,34.83,34.88,33981.0,33.6021,33.6696,33.5636,33.6118,33981.0
2024-11-19 10:15:00,34.89,34.96,34.84,34.86,26723.0,33.6214,33.6889,33.5732,33.5925,26723.0
2024-11-19 10:20:00,34.86,34.92,34.83,34.83,24040.0,33.5925,33.6503,33.5636,33.5636,24040.0
2024-11-19 10:25:00,34.84,34.86,34.74,34.74,62258.0,33.5732,33.5925,33.4769,33.4769,62258.0
2024-11-19 10:30:00,34.74,34.8,34.68,34.71,122694.0,33.4769,33.5347,33.419,33.4479,122694.0
2024-11-19 10:35:00,34.71,34.71,34.62,34.66,49229.0,33.4479,33.4479,33.3612,33.3998,49229.0
2024-11-19 10:40:00,34.66,34.72,34.64,34.68,89693.0,33.3998,33.4576,33.3805,33.419,89693.0
2024-11-19 10:45:00,34.67,34.67,34.61,34.61,43258.0,33.4094,33.4094,33.3516,33.3516,43258.0
2024-11-19 10:50:00,34.61,34.65,34.56,34.62,47556.0,33.3516,33.3901,33.3034,33.3612,47556.0
2024-11-19 10:55:00,34.62,34.64,34.58,34.62,43649.0,33.3612,33.3805,33.3227,33.3612,43649.0
2024-11-19 11:00:00,34.62,34.62,34.55,34.55,15523.0,33.3612,33.3612,33.2938,33.2938,15523.0
2024-11-19 11:05:00,34.56,34.59,34.52,34.59,39521.0,33.3034,33.3323,33.2648,33.3323,39521.0
2024-11-19 11:10:00,34.58,34.58,34.53,34.58,25865.0,33.3227,33.3227,33.2745,33.3227,25865.0
2024-11-19 11:15:00,34.56,34.57,34.48,34.5,90588.0,33.3034,33.313,33.2263,33.2456,90588.0
2024-11-19 11:20:00,34.5,34.55,34.5,34.52,68820.0,33.2456,33.2938,33.2456,33.2648,68820.0
2024-11-19 11:25:00,34.52,34.52,34.46,34.47,20874.0,33.2648,33.2648,33.207,33.2167,20874.0
2024-11-19 11:30:00,34.48,34.5,34.45,34.46,111003.0,33.2263,33.2456,33.1974,33.207,111003.0
2024-11-19 11:35:00,34.45,34.47,34.42,34.46,12723.0,33.1974,33.2167,33.1685,33.207,12723.0
2024-11-19 11:40:00,34.45,34.48,34.42,34.45,11661.0,33.1974,33.2263,33.1685,33.1974,11661.0
2024-11-19 11:45:00,34.45,34.47,34.44,34.44,8259.0,33.1974,33.2167,33.1878,33.1878,8259.0
2024-11-19 11:50:00,34.45,34.54,34.45,34.53,61815.0,33.1974,33.2841,33.1974,33.2745,61815.0
2024-11-19 11:55:00,34.54,34.54,34.47,34.52,13806.0,33.2841,33.2841,33.2167,33.2648,13806.0
2024-11-19 12:00:00,34.52,34.56,34.51,34.55,14422.0,33.2648,33.3034,33.2552,33.2938,14422.0
2024-11-19 12:05:00,34.55,34.56,34.48,34.49,11609.0,33.2938,33.3034,33.2263,33.2359,11609.0
2024-11-19 12:10:00,34.49,34.51,34.49,34.5,12159.0,33.2359,33.2552,33.2359,33.2456,12159.0
2024-11-19 12:15:00,34.48,34.52,34.46,34.48,52068.0,33.2263,33.2648,33.207,33.2263,52068.0
2024-11-19 12:20:00,34.47,34.6,34.47,34.54,25849.0,33.2167,33.3419,33.2167,33.2841,25849.0
2024-11-19 12:25:00,34.54,34.54,34.46,34.47,8395.0,33.2841,33.2841,33.207,33.2167,8395.0
2024-11-19 12:30:00,34.47,34.48,34.39,34.4,15962.0,33.2167,33.2263,33.1396,33.1492,15962.0
2024-11-19 12:35:00,34.41,34.44,34.39,34.41,25353.0,33.1588,33.1878,33.1396,33.1588,25353.0
2024-11-19 12:40:00,34.41,34.45,34.4,34.45,56021.0,33.1588,33.1974,33.1492,33.1974,56021.0
2024-11-19 12:45:00,34.45,34.47,34.43,34.46,8444.0,33.1974,33.2167,33.1781,33.207,8444.0
2024-11-19 12:50:00,34.47,34.48,34.44,34.45,12665.0,33.2167,33.2263,33.1878,33.1974,12665.0
2024-11-19 12:55:00,34.44,34.45,34.42,34.43,6448.0,33.1878,33.1974,33.1685,33.1781,6448.0
2024-11-19 13:00:00,34.44,34.48,34.43,34.44,21476.0,33.1878,33.2263,33.1781,33.1878,21476.0
2024-11-19 13:05:00,34.44,34.44,34.37,34.38,27541.0,33.1878,33.1878,33.1203,33.1299,27541.0
2024-11-19 13:10:00,34.37,34.38,34.35,34.35,58080.0,33.1203,33.1299,33.101,33.101,58080.0
2024-11-19 13:15:00,34.35,34.36,34.34,34.35,22936.0,33.101,33.1107,33.0914,33.101,22936.0
2024-11-19 13:20:00,34.34,34.38,34.33,34.36,34237.0,33.0914,33.1299,33.0818,33.1107,34237.0
2024-11-19 13:25:00,34.36,34.36,34.32,34.32,15000.0,33.1107,33.1107,33.0721,33.0721,15000.0
2024-11-19 13:30:00,34.33,34.34,34.3,34.31,54780.0,33.0818,33.0914,33.0528,33.0625,54780.0
2024-11-19 13:35:00,34.32,34.32,34.24,34.26,63943.0,33.0721,33.0721,32.995,33.0143,63943.0
2024-11-19 13:40:00,34.25,34.27,34.22,34.23,36012.0,33.0047,33.0239,32.9758,32.9854,36012.0
2024-11-19 13:45:00,34.23,34.23,34.15,34.17,27039.0,32.9854,32.9854,32.9083,32.9276,27039.0
2024-11-19 13:50:00,34.17,34.18,34.11,34.14,72208.0,32.9276,32.9372,32.8698,32.8987,72208.0
2024-11-19 13:55:00,34.16,34.16,34.12,34.14,14189.0,32.9179,32.9179,32.8794,32.8987,14189.0
2024-11-19 14:00:00,34.13,34.16,34.12,34.15,22350.0,32.889,32.9179,32.8794,32.9083,22350.0
2024-11-19 14:05:00,34.15,34.16,34.13,34.14,19155.0,32.9083,32.9179,32.889,32.8987,19155.0
2024-11-19 14:10:00,34.15,34.15,34.14,34.14,3426.0,32.9083,32.9083,32.8987,32.8987,3426.0
2024-11-19 14:15:00,34.14,34.22,34.13,34.21,57506.0,32.8987,32.9758,32.889,32.9661,57506.0
2024-11-19 14:20:00,34.2,34.21,34.16,34.19,5738.0,32.9565,32.9661,32.9179,32.9468,5738.0
2024-11-19 14:25:00,34.19,34.27,34.19,34.26,20624.0,32.9468,33.0239,32.9468,33.0143,20624.0
2024-11-19 14:30:00,34.25,34.34,34.23,34.32,58796.0,33.0047,33.0914,32.9854,33.0721,58796.0
2024-11-19 14:35:00,34.34,34.38,34.32,34.35,85157.0,33.0914,33.1299,33.0721,33.101,85157.0
2024-11-19 14:40:00,34.35,34.38,34.33,34.33,31645.0,33.101,33.1299,33.0818,33.0818,31645.0
2024-11-19 14:45:00,34.34,34.37,34.31,34.33,7900.0,33.0914,33.1203,33.0625,33.0818,7900.0
2024-11-19 14:50:00,34.33,34.33,34.26,34.26,35849.0,33.0818,33.0818,33.0143,33.0143,35849.0
2024-11-19 14:55:00,34.25,34.28,34.24,34.27,12274.0,33.0047,33.0336,32.995,33.0239,12274.0
2024-11-19 15:00:00,34.28,34.31,34.27,34.3,20400.0,33.0336,33.0625,33.0239,33.0528,20400.0
2024-11-19 15:05:00,34.3,34.3,34.26,34.26,5023.0,33.0528,33.0528,33.0143,33.0143,5023.0
2024-11-19 15:10:00,34.26,34.26,34.24,34.26,5100.0,33.0143,33.0143,32.995,33.0143,5100.0
2024-11-19 15:15:00,34.26,34.27,34.24,34.25,4500.0,33.0143,33.0239,32.995,33.0047,4500.0
2024-11-19 15:20:00,34.25,34.29,34.25,34.29,3246.0,33.0047,33.0432,33.0047,33.0432,3246.0
2024-11-19 15:25:00,34.28,34.28,34.22,34.24,16581.0,33.0336,33.0336,32.9758,32.995,16581.0
2024-11-19 15:30:00,34.25,34.27,34.23,34.26,9667.0,33.0047,33.0239,32.9854,33.0143,9667.0
2024-11-19 15:35:00,34.25,34.25,34.22,34.23,19862.0,33.0047,33.0047,32.9758,32.9854,19862.0
2024-11-19 15:40:00,34.23,34.25,34.21,34.23,16988.0,32.9854,33.0047,32.9661,32.9854,16988.0
2024-11-19 15:45:00,34.24,34.24,34.17,34.18,28414.0,32.995,32.995,32.9276,32.9372,28414.0
2024-11-19 15:50:00,34.18,34.25,34.14,34.23,133555.0,32.9372,33.0047,32.8987,32.9854,133555.0
2024-11-19 15:55:00,34.23,34.23,34.16,34.19,351386.0,32.9854,32.9854,32.9179,32.9468,351386.0
2024-11-20 09:30:00,34.23,34.37,34.23,34.31,430311.0,32.9854,33.1203,32.9854,33.0625,430311.0
2024-11-20 09:35:00,34.33,34.53,34.33,34.52,174545.0,33.0818,33.2745,33.0818,33.2648,174545.0
2024-11-20 09:40:00,34.51,34.61,34.51,34.54,225367.0,33.2552,33.3516,33.2552,33.2841,225367.0
2024-11-20 09:45:00,34.55,34.6,34.5,34.54,172979.0,33.2938,33.3419,33.2456,33.2841,172979.0
2024-11-20 09:50:00,34.55,34.61,34.51,34.57,237723.0,33.2938,33.3516,33.2552,33.313,237723.0
2024-11-20 09:55:00,34.58,34.69,34.57,34.68,193162.0,33.3227,33.4287,33.313,33.419,193162.0
2024-11-20 10:00:00,34.68,34.72,34.58,34.71,116292.0,33.419,33.4576,33.3227,33.4479,116292.0
2024-11-20 10:05:00,34.71,34.92,34.71,34.91,365987.0,33.4479,33.6503,33.4479,33.6407,365987.0
2024-11-20 10:10:00,34.9,34.99,34.89,34.96,304278.0,33.631,33.7178,33.6214,33.6889,304278.0
2024-11-20 10:15:00,34.96,35.05,34.94,35.02,255601.0,33.6889,33.7756,33.6696,33.7467,255601.0
2024-11-20 10:20:00,35.02,35.12,34.95,34.98,324001.0,33.7467,33.843,33.6792,33.7081,324001.0
2024-11-20 10:25:00,34.99,35.0,34.92,34.99,78911.0,33.7178,33.7274,33.6503,33.7178,78911.0
2024-11-20 10:30:00,35.0,35.01,34.81,34.86,260897.0,33.7274,33.737,33.5443,33.5925,260897.0
2024-11-20 10:35:00,34.87,34.91,34.76,34.77,50929.0,33.6021,33.6407,33.4961,33.5058,50929.0
2024-11-20 10:40:00,34.77,34.83,34.77,34.79,123863.0,33.5058,33.5636,33.5058,33.525,123863.0
2024-11-20 10:45:00,34.77,34.77,34.64,34.64,38293.0,33.5058,33.5058,33.3805,33.3805,38293.0
2024-11-20 10:50:00,34.66,34.7,34.64,34.67,50358.0,33.3998,33.4383,33.3805,33.4094,50358.0
2024-11-20 10:55:00,34.66,34.68,34.6,34.64,71770.0,33.3998,33.419,33.3419,33.3805,71770.0
2024-11-20 11:00:00,34.64,34.65,34.58,34.63,142205.0,33.3805,33.3901,33.3227,33.3709,142205.0
2024-11-20 11:05:00,34.63,34.72,34.61,34.64,58840.0,33.3709,33.4576,33.3516,33.3805,58840.0
2024-11-20 11:10:00,34.68,34.79,34.65,34.77,219159.0,33.419,33.525,33.3901,33.5058,219159.0
2024-11-20 11:15:00,34.77,34.8,34.72,34.76,82016.0,33.5058,33.5347,33.4576,33.4961,82016.0
2024-11-20 11:20:00,34.75,34.77,34.72,34.76,15079.0,33.4865,33.5058,33.4576,33.4961,15079.0
2024-11-20 11:25:00,34.77,34.84,34.76,34.84,58326.0,33.5058,33.5732,33.4961,33.5732,58326.0
2024-11-20 11:30:00,34.84,34.89,34.83,34.83,75580.0,33.5732,33.6214,33.5636,33.5636,75580.0
2024-11-20 11:35:00,34.84,34.88,34.7,34.71,75623.0,33.5732,33.6118,33.4383,33.4479,75623.0
2024-11-20 11:40:00,34.72,34.72,34.6,34.6,69401.0,33.4576,33.4576,33.3419,33.3419,69401.0
2024-11-20 11:45:00,34.6,34.62,34.49,34.5,103365.0,33.3419,33.3612,33.2359,33.2456,103365.0
2024-11-20 11:50:00,34.49,34.5,34.41,34.41,79977.0,33.2359,33.2456,33.1588,33.1588,79977.0
2024-11-20 11:55:00,34.42,34.45,34.38,34.41,125548.0,33.1685,33.1974,33.1299,33.1588,125548.0
2024-11-20 12:00:00,34.44,34.48,34.39,34.47,201342.0,33.1878,33.2263,33.1396,33.2167,201342.0
2024-11-20 12:05:00,34.46,34.55,34.46,34.54,45347.0,33.207,33.2938,33.207,33.2841,45347.0
2024-11-20 12:10:00,34.55,34.64,34.53,34.63,151220.0,33.2938,33.3805,33.2745,33.3709,151220.0
2024-11-20 12:15:00,34.63,34.69,34.62,34.69,9236.0,33.3709,33.4287,33.3612,33.4287,9236.0
2024-11-20 12:20:00,34.69,34.79,34.69,34.76,50235.0,33.4287,33.525,33.4287,33.4961,50235.0
2024-11-20 12:25:00,34.75,34.75,34.62,34.62,20252.0,33.4865,33.4865,33.3612,33.3612,20252.0
2024-11-20 12:30:00,34.63,34.66,34.59,34.61,32552.0,33.3709,33.3998,33.3323,33.3516,32552.0
2024-11-20 12:35:00,34.61,34.61,34.56,34.56,16873.0,33.3516,33.3516,33.3034,33.3034,16873.0
2024-11-20 12:40:00,34.58,34.64,34.56,34.63,17833.0,33.3227,33.3805,33.3034,33.3709,17833.0
2024-11-20 12:45:00,34.61,34.64,34.56,34.56,10981.0,33.3516,33.3805,33.3034,33.3034,10981.0
2024-11-20 12:50:00,34.57,34.66,34.55,34.66,57217.0,33.313,33.3998,33.2938,33.3998,57217.0
2024-11-20 12:55:00,34.7,34.74,34.66,34.7,24010.0,33.4383,33.4769,33.3998,33.4383,24010.0
2024-11-20 13:00:00,34.7,34.71,34.63,34.66,96724.0,33.4383,33.4479,33.3709,33.3998,96724.0
2024-11-20 13:05:00,34.66,34.7,34.66,34.7,7693.0,33.3998,33.4383,33.3998,33.4383,7693.0
2024-11-20 13:10:00,34.69,34.7,34.66,34.68,11973.0,33.4287,33.4383,33.3998,33.419,11973.0
2024-11-20 13:15:00,34.69,34.74,34.65,34.74,22472.0,33.4287,33.4769,33.3901,33.4769,22472.0
2024-11-20 13:20:00,34.74,34.79,34.65,34.67,109562.0,33.4769,33.525,33.3901,33.4094,109562.0
2024-11-20 13:25:00,34.66,34.68,34.63,34.64,6850.0,33.3998,33.419,33.3709,33.3805,6850.0
2024-11-20 13:30:00,34.64,34.71,34.64,34.7,10450.0,33.3805,33.4479,33.3805,33.4383,10450.0
2024-11-20 13:35:00,34.71,34.76,34.68,34.76,11872.0,33.4479,33.4961,33.419,33.4961,11872.0
2024-11-20 13:40:00,34.77,34.85,34.75,34.82,33350.0,33.5058,33.5829,33.4865,33.5539,33350.0
2024-11-20 13:45:00,34.82,34.87,34.79,34.81,41695.0,33.5539,33.6021,33.525,33.5443,41695.0
2024-11-20 13:50:00,34.8,34.82,34.79,34.8,25938.0,33.5347,33.5539,33.525,33.5347,25938.0
2024-11-20 13:55:00,34.79,34.8,34.75,34.76,9283.0,33.525,33.5347,33.4865,33.4961,9283.0
2024-11-20 14:00:00,34.77,34.81,34.75,34.76,29292.0,33.5058,33.5443,33.4865,33.4961,29292.0
2024-11-20 14:05:00,34.77,34.84,34.77,34.83,17449.0,33.5058,33.5732,33.5058,33.5636,17449.0
2024-11-20 14:10:00,34.83,34.84,34.81,34.82,24722.0,33.5636,33.5732,33.5443,33.5539,24722.0
2024-11-20 14:15:00,34.82,34.84,34.8,34.84,20123.0,33.5539,33.5732,33.5347,33.5732,20123.0
2024-11-20 14:20:00,34.83,34.86,34.83,34.86,3399.0,33.5636,33.5925,33.5636,33.5925,3399.0
2024-11-20 14:25:00,34.85,34.85,34.81,34.81,5574.0,33.5829,33.5829,33.5443,33.5443,5574.0
2024-11-20 14:30:00,34.82,34.83,34.78,34.78,15356.0,33.5539,33.5636,33.5154,33.5154,15356.0
2024-11-20 14:35:00,34.79,34.79,34.75,34.76,6516.0,33.525,33.525,33.4865,33.4961,6516.0
2024-11-20 14:40:00,34.76,34.76,34.66,34.66,57031.0,33.4961,33.4961,33.3998,33.3998,57031.0
2024-11-20 14:45:00,34.66,34.68,34.64,34.66,92396.0,33.3998,33.419,33.3805,33.3998,92396.0
2024-11-20 14:50:00,34.66,34.71,34.65,34.7,7027.0,33.3998,33.4479,33.3901,33.4383,7027.0
2024-11-20 14:55:00,34.7,34.72,34.69,34.7,10217.0,33.4383,33.4576,33.4287,33.4383,10217.0
2024-11-20 15:00:00,34.7,34.72,34.69,34.71,25191.0,33.4383,33.4576,33.4287,33.4479,25191.0
2024-11-20 15:05:00,34.71,34.73,34.69,34.69,25805.0,33.4479,33.4672,33.4287,33.4287,25805.0
2024-11-20 15:10:00,34.69,34.7,34.67,34.69,11188.0,33.4287,33.4383,33.4094,33.4287,11188.0
2024-11-20 15:15:00,34.68,34.68,34.65,34.66,12500.0,33.419,33.419,33.3901,33.3998,12500.0
2024-11-20 15:20:00,34.66,34.66,34.6,34.6,20918.0,33.3998,33.3998,33.3419,33.3419,20918.0
2024-11-20 15:25:00,34.59,34.6,34.54,34.55,15274.0,33.3323,33.3419,33.2841,33.2938,15274.0
2024-11-20 15:30:00,34.54,34.54,34.33,34.34,77579.0,33.2841,33.2841,33.0818,33.0914,77579.0
2024-11-20 15:35:00,34.34,34.38,34.29,34.32,330368.0,33.0914,33.1299,33.0432,33.0721,330368.0
2024-11-20 15:40:00,34.3,34.4,34.28,34.37,82559.0,33.0528,33.1492,33.0336,33.1203,82559.0
2024-11-20 15:45:00,34.36,34.37,34.28,34.32,90576.0,33.1107,33.1203,33.0336,33.0721,90576.0
2024-11-20 15:50:00,34.3,34.33,34.23,34.27,232327.0,33.0528,33.0818,32.9854,33.0239,232327.0
2024-11-20 15:55:00,34.27,34.3,34.18,34.22,114079.0,33.0239,33.0528,32.9372,32.9758,114079.0
2024-11-21 09:30:00,33.82,34.13,33.72,34.08,348591.0,32.5903,32.889,32.4939,32.8408,348591.0
2024-11-21 09:35:00,34.08,34.62,34.08,34.55,547712.0,32.8408,33.3612,32.8408,33.2938,547712.0
2024-11-21 09:40:00,34.56,34.62,34.39,34.41,255942.0,33.3034,33.3612,33.1396,33.1588,255942.0
2024-11-21 09:45:00,34.41,34.42,34.13,34.16,179372.0,33.1588,33.1685,32.889,32.9179,179372.0
2024-11-21 09:50:00,34.18,34.41,34.11,34.35,110472.0,32.9372,33.1588,32.8698,33.101,110472.0
2024-11-21 09:55:00,34.36,34.56,34.3,34.51,329883.0,33.1107,33.3034,33.0528,33.2552,329883.0
2024-11-21 10:00:00,34.51,34.7,34.49,34.67,203818.0,33.2552,33.4383,33.2359,33.4094,203818.0
2024-11-21 10:05:00,34.65,34.8,34.65,34.68,165822.0,33.3901,33.5347,33.3901,33.419,165822.0
2024-11-21 10:10:00,34.69,34.74,34.44,34.46,105205.0,33.4287,33.4769,33.1878,33.207,105205.0
2024-11-21 10:15:00,34.45,34.48,34.34,34.45,93473.0,33.1974,33.2263,33.0914,33.1974,93473.0
2024-11-21 10:20:00,34.44,34.75,34.39,34.7,200350.0,33.1878,33.4865,33.1396,33.4383,200350.0
2024-11-21 10:25:00,34.69,34.98,34.66,34.95,262594.0,33.4287,33.7081,33.3998,33.6792,262594.0
2024-11-21 10:30:00,34.97,35.0,34.84,34.87,150038.0,33.6985,33.7274,33.5732,33.6021,150038.0
2024-11-21 10:35:00,34.89,34.95,34.77,34.92,268951.0,33.6214,33.6792,33.5058,33.6503,268951.0
2024-11-21 10:40:00,34.93,34.95,34.74,34.77,227155.0,33.6599,33.6792,33.4769,33.5058,227155.0
2024-11-21 10:45:00,34.76,34.76,34.6,34.61,162626.0,33.4961,33.4961,33.3419,33.3516,162626.0
2024-11-21 10:50:00,34.63,34.66,34.51,34.51,15545.0,33.3709,33.3998,33.2552,33.2552,15545.0
2024-11-21 10:55:00,34.5,34.5,34.37,34.37,97685.0,33.2456,33.2456,33.1203,33.1203,97685.0
2024-11-21 11:00:00,34.37,34.37,34.27,34.32,201659.0,33.1203,33.1203,33.0239,33.0721,201659.0
2024-11-21 11:05:00,34.33,34.42,34.25,34.38,58765.0,33.0818,33.1685,33.0047,33.1299,58765.0
2024-11-21 11:10:00,34.38,34.43,34.3,34.3,45049.0,33.1299,33.1781,33.0528,33.0528,45049.0
2024-11-21 11:15:00,34.33,34.43,34.3,34.41,49886.0,33.0818,33.1781,33.0528,33.1588,49886.0
2024-11-21 11:20:00,34.41,34.42,34.25,34.25,35476.0,33.1588,33.1685,33.0047,33.0047,35476.0
2024-11-21 11:25:00,34.26,34.28,34.14,34.14,130711.0,33.0143,33.0336,32.8987,32.8987,130711.0
2024-11-21 11:30:00,34.13,34.17,34.1,34.15,19158.0,32.889,32.9276,32.8601,32.9083,19158.0
2024-11-21 11:35:00,34.15,34.33,34.15,34.28,64598.0,32.9083,33.0818,32.9083,33.0336,64598.0
2024-11-21 11:40:00,34.28,34.29,34.2,34.23,12900.0,33.0336,33.0432,32.9565,32.9854,12900.0
2024-11-21 11:45:00,34.24,34.4,34.23,34.35,36397.0,32.995,33.1492,32.9854,33.101,36397.0
2024-11-21 11:50:00,34.34,34.37,34.32,34.34,6803.0,33.0914,33.1203,33.0721,33.0914,6803.0
2024-11-21 11:55:00,34.36,34.38,34.28,34.3,51308.0,33.1107,33.1299,33.0336,33.0528,51308.0
2024-11-21 12:00:00,34.29,34.4,34.29,34.4,15251.0,33.0432,33.1492,33.0432,33.1492,15251.0
2024-11-21 12:05:00,34.38,34.39,34.29,34.29,44560.0,33.1299,33.1396,33.0432,33.0432,44560.0
2024-11-21 12:10:00,34.25,34.28,34.23,34.27,43718.0,33.0047,33.0336,32.9854,33.0239,43718.0
2024-11-21 12:15:00,34.26,34.26,34.2,34.22,39593.0,33.0143,33.0143,32.9565,32.9758,39593.0
2024-11-21 12:20:00,34.2,34.26,34.14,34.16,19837.0,32.9565,33.0143,32.8987,32.9179,19837.0
2024-11-21 12:25:00,34.17,34.19,34.04,34.09,169731.0,32.9276,32.9468,32.8023,32.8505,169731.0
2024-11-21 12:30:00,34.08,34.09,34.02,34.06,92606.0,32.8408,32.8505,32.783,32.8216,92606.0
2024-11-21 12:35:00,34.04,34.06,34.01,34.03,29109.0,32.8023,32.8216,32.7734,32.7927,29109.0
2024-11-21 12:40:00,34.05,34.05,33.93,33.94,53242.0,32.8119,32.8119,32.6963,32.7059,53242.0
2024-11-21 12:45:00,33.95,33.97,33.88,33.97,191966.0,32.7156,32.7348,32.6481,32.7348,191966.0
2024-11-21 12:50:00,33.98,34.01,33.95,33.99,13946.0,32.7445,32.7734,32.7156,32.7541,13946.0
2024-11-21 12:55:00,34.0,34.04,33.96,34.02,85213.0,32.7638,32.8023,32.7252,32.783,85213.0
2024-11-21 13:00:00,34.01,34.03,33.98,33.99,28813.0,32.7734,32.7927,32.7445,32.7541,28813.0
2024-11-21 13:05:00,34.0,34.0,33.92,33.94,24301.0,32.7638,32.7638,32.6867,32.7059,24301.0
2024-11-21 13:10:00,33.92,33.95,33.89,33.94,137587.0,32.6867,32.7156,32.6578,32.7059,137587.0
2024-11-21 13:15:00,33.93,34.02,33.93,34.0,14191.0,32.6963,32.783,32.6963,32.7638,14191.0
2024-11-21 13:20:00,34.01,34.02,33.94,33.95,9388.0,32.7734,32.783,32.7059,32.7156,9388.0
2024-11-21 13:25:00,33.93,33.99,33.91,33.91,32690.0,32.6963,32.7541,32.677,32.677,32690.0
2024-11-21 13:30:00,33.9,33.91,33.86,33.87,30653.0,32.6674,32.677,32.6288,32.6385,30653.0
2024-11-21 13:35:00,33.89,33.98,33.85,33.94,42187.0,32.6578,32.7445,32.6192,32.7059,42187.0
2024-11-21 13:40:00,33.96,33.98,33.91,33.91,10322.0,32.7252,32.7445,32.677,32.677,10322.0
2024-11-21 13:45:00,33.91,33.92,33.89,33.92,20965.0,32.677,32.6867,32.6578,32.6867,20965.0
2024-11-21 13:50:00,33.93,33.95,33.9,33.9,18484.0,32.6963,32.7156,32.6674,32.6674,18484.0
2024-11-21 13:55:00,33.9,33.91,33.85,33.89,68746.0,32.6674,32.677,32.6192,32.6578,68746.0
2024-11-21 14:00:00,33.89,33.93,33.85,33.91,17952.0,32.6578,32.6963,32.6192,32.677,17952.0
2024-11-21 14:05:00,33.92,34.02,33.92,34.02,8360.0,32.6867,32.783,32.6867,32.783,8360.0
2024-11-21 14:10:00,34.03,34.06,33.99,34.0,7900.0,32.7927,32.8216,32.7541,32.7638,7900.0
2024-11-21 14:15:00,34.01,34.09,33.99,34.08,28569.0,32.7734,32.8505,32.7541,32.8408,28569.0
2024-11-21 14:20:00,34.08,34.08,33.94,33.95,29634.0,32.8408,32.8408,32.7059,32.7156,29634.0
2024-11-21 14:25:00,33.95,33.98,33.93,33.96,10269.0,32.7156,32.7445,32.6963,32.7252,10269.0
2024-11-21 14:30:00,33.99,34.02,33.95,33.95,210963.0,32.7541,32.783,32.7156,32.7156,210963.0
2024-11-21 14:35:00,33.95,33.96,33.89,33.9,57332.0,32.7156,32.7252,32.6578,32.6674,57332.0
2024-11-21 14:40:00,33.9,33.94,33.89,33.92,29867.0,32.6674,32.7059,32.6578,32.6867,29867.0
2024-11-21 14:45:00,33.92,33.98,33.92,33.94,40088.0,32.6867,32.7445,32.6867,32.7059,40088.0
2024-11-21 14:50:00,33.94,34.01,33.94,33.96,29964.0,32.7059,32.7734,32.7059,32.7252,29964.0
2024-11-21 14:55:00,33.93,33.94,33.91,33.91,15220.0,32.6963,32.7059,32.677,32.677,15220.0
2024-11-21 15:00:00,33.91,33.92,33.86,33.88,9632.0,32.677,32.6867,32.6288,32.6481,9632.0
2024-11-21 15:05:00,33.89,33.89,33.84,33.84,5971.0,32.6578,32.6578,32.6096,32.6096,5971.0
2024-11-21 15:10:00,33.86,33.86,33.81,33.84,24862.0,32.6288,32.6288,32.5807,32.6096,24862.0
2024-11-21 15:15:00,33.83,33.85,33.82,33.84,4676.0,32.5999,32.6192,32.5903,32.6096,4676.0
2024-11-21 15:20:00,33.83,33.87,33.82,33.87,12187.0,32.5999,32.6385,32.5903,32.6385,12187.0
2024-11-21 15:25:00,33.87,33.87,33.84,33.85,10461.0,32.6385,32.6385,32.6096,32.6192,10461.0
2024-11-21 15:30:00,33.84,33.9,33.84,33.9,17747.0,32.6096,32.6674,32.6096,32.6674,17747.0
2024-11-21 15:35:00,33.91,33.98,33.89,33.93,45900.0,32.677,32.7445,32.6578,32.6963,45900.0
2024-11-21 15:40:00,33.93,33.97,33.91,33.91,97360.0,32.6963,32.7348,32.677,32.677,97360.0
2024-11-21 15:45:00,33.91,33.96,33.9,33.94,59096.0,32.677,32.7252,32.6674,32.7059,59096.0
2024-11-21 15:50:00,33.93,33.98,33.92,33.97,156322.0,32.6963,32.7445,32.6867,32.7348,156322.0
2024-11-21 15:55:00,33.96,34.01,33.94,33.99,178652.0,32.7252,32.7734,32.7059,32.7541,178652.0
2024-11-22 09:30:00,34.12,34.16,34.0,34.0,197801.0,32.8794,32.9179,32.7638,32.7638,197801.0
2024-11-22 09:35:00,34.0,34.11,33.96,34.02,168910.0,32.7638,32.8698,32.7252,32.783,168910.0
2024-11-22 09:40:00,34.01,34.02,33.9,33.94,126960.0,32.7734,32.783,32.6674,32.7059,126960.0
2024-11-22 09:45:00,33.94,33.97,33.84,33.94,143631.0,32.7059,32.7348,32.6096,32.7059,143631.0
2024-11-22 09:50:00,33.93,34.1,33.93,34.01,223270.0,32.6963,32.8601,32.6963,32.7734,223270.0
2024-11-22 09:55:00,34.01,34.06,33.9,33.9,62919.0,32.7734,32.8216,32.6674,32.6674,62919.0
2024-11-22 10:00:00,33.91,34.07,33.91,34.05,66159.0,32.677,32.8312,32.677,32.8119,66159.0
2024-11-22 10:05:00,34.05,34.13,34.0,34.12,233067.0,32.8119,32.889,32.7638,32.8794,233067.0
2024-11-22 10:10:00,34.12,34.24,34.1,34.18,258973.0,32.8794,32.995,32.8601,32.9372,258973.0
2024-11-22 10:15:00,34.18,34.21,34.11,34.18,110816.0,32.9372,32.9661,32.8698,32.9372,110816.0
2024-11-22 10:20:00,34.18,34.26,34.1,34.11,217784.0,32.9372,33.0143,32.8601,32.8698,217784.0
2024-11-22 10:25:00,34.12,34.32,34.11,34.26,145637.0,32.8794,33.0721,32.8698,33.0143,145637.0
2024-11-22 10:30:00,34.26,34.29,34.18,34.24,126226.0,33.0143,33.0432,32.9372,32.995,126226.0
2024-11-22 10:35:00,34.25,34.25,34.02,34.03,41672.0,33.0047,33.0047,32.783,32.7927,41672.0
2024-11-22 10:40:00,34.03,34.06,33.94,33.95,194967.0,32.7927,32.8216,32.7059,32.7156,194967.0
2024-11-22 10:45:00,33.95,34.03,33.91,34.03,68775.0,32.7156,32.7927,32.677,32.7927,68775.0
2024-11-22 10:50:00,34.02,34.03,33.94,33.99,35938.0,32.783,32.7927,32.7059,32.7541,35938.0
2024-11-22 10:55:00,34.0,34.02,33.95,33.95,41542.0,32.7638,32.783,32.7156,32.7156,41542.0
2024-11-22 11:00:00,33.94,34.01,33.93,33.99,26260.0,32.7059,32.7734,32.6963,32.7541,26260.0
2024-11-22 11:05:00,33.99,34.05,33.97,34.05,34061.0,32.7541,32.8119,32.7348,32.8119,34061.0
2024-11-22 11:10:00,34.05,34.11,34.0,34.09,40612.0,32.8119,32.8698,32.7638,32.8505,40612.0
2024-11-22 11:15:00,34.08,34.19,34.07,34.19,37366.0,32.8408,32.9468,32.8312,32.9468,37366.0
2024-11-22 11:20:00,34.17,34.25,34.12,34.15,88868.0,32.9276,33.0047,32.8794,32.9083,88868.0
2024-11-22 11:25:00,34.14,34.23,34.14,34.15,50149.0,32.8987,32.9854,32.8987,32.9083,50149.0
2024-11-22 11:30:00,34.16,34.24,34.15,34.2,24649.0,32.9179,32.995,32.9083,32.9565,24649.0
2024-11-22 11:35:00,34.2,34.2,34.05,34.07,35227.0,32.9565,32.9565,32.8119,32.8312,35227.0
2024-11-22 11:40:00,34.06,34.21,34.06,34.21,51892.0,32.8216,32.9661,32.8216,32.9661,51892.0
2024-11-22 11:45:00,34.2,34.22,34.1,34.1,135749.0,32.9565,32.9758,32.8601,32.8601,135749.0
2024-11-22 11:50:00,34.1,34.14,34.0,34.0,59088.0,32.8601,32.8987,32.7638,32.7638,59088.0
2024-11-22 11:55:00,34.01,34.03,33.99,34.03,18856.0,32.7734,32.7927,32.7541,32.7927,18856.0
2024-11-22 12:00:00,34.05,34.07,34.01,34.01,24875.0,32.8119,32.8312,32.7734,32.7734,24875.0
2024-11-22 12:05:00,34.01,34.05,34.0,34.05,10737.0,32.7734,32.8119,32.7638,32.8119,10737.0
2024-11-22 12:10:00,34.05,34.05,33.96,33.99,55244.0,32.8119,32.8119,32.7252,32.7541,55244.0
2024-11-22 12:15:00,33.97,34.01,33.97,33.99,23659.0,32.7348,32.7734,32.7348,32.7541,23659.0
2024-11-22 12:20:00,33.99,34.0,33.93,33.99,22853.0,32.7541,32.7638,32.6963,32.7541,22853.0
2024-11-22 12:25:00,33.98,33.99,33.93,33.96,15885.0,32.7445,32.7541,32.6963,32.7252,15885.0
2024-11-22 12:30:00,33.95,34.04,33.95,34.01,38284.0,32.7156,32.8023,32.7156,32.7734,38284.0
2024-11-22 12:35:00,34.0,34.08,34.0,34.08,12967.0,32.7638,32.8408,32.7638,32.8408,12967.0
2024-11-22 12:40:00,34.07,34.07,33.99,34.0,27868.0,32.8312,32.8312,32.7541,32.7638,27868.0
2024-11-22 12:45:00,34.0,34.01,33.96,33.96,50396.0,32.7638,32.7734,32.7252,32.7252,50396.0
2024-11-22 12:50:00,33.96,33.96,33.88,33.9,100690.0,32.7252,32.7252,32.6481,32.6674,100690.0
2024-11-22 12:55:00,33.9,33.91,33.87,33.9,16431.0,32.6674,32.677,32.6385,32.6674,16431.0
2024-11-22 13:00:00,33.91,33.94,33.88,33.88,22563.0,32.677,32.7059,32.6481,32.6481,22563.0
2024-11-22 13:05:00,33.88,33.91,33.87,33.87,20494.0,32.6481,32.677,32.6385,32.6385,20494.0
2024-11-22 13:10:00,33.88,33.89,33.82,33.87,23272.0,32.6481,32.6578,32.5903,32.6385,23272.0
2024-11-22 13:15:00,33.87,33.89,33.85,33.88,14580.0,32.6385,32.6578,32.6192,32.6481,14580.0
2024-11-22 13:20:00,33.89,33.89,33.84,33.84,12217.0,32.6578,32.6578,32.6096,32.6096,12217.0
2024-11-22 13:25:00,33.86,33.93,33.85,33.91,18010.0,32.6288,32.6963,32.6192,32.677,18010.0
2024-11-22 13:30:00,33.93,33.93,33.85,33.89,40765.0,32.6963,32.6963,32.6192,32.6578,40765.0
2024-11-22 13:35:00,33.9,33.96,33.89,33.94,24119.0,32.6674,32.7252,32.6578,32.7059,24119.0
2024-11-22 13:40:00,33.96,33.99,33.95,33.97,19387.0,32.7252,32.7541,32.7156,32.7348,19387.0
2024-11-22 13:45:00,33.97,33.97,33.93,33.93,36471.0,32.7348,32.7348,32.6963,32.6963,36471.0
2024-11-22 13:50:00,33.95,34.0,33.95,33.96,8257.0,32.7156,32.7638,32.7156,32.7252,8257.0
2024-11-22 13:55:00,33.96,33.97,33.91,33.93,7165.0,32.7252,32.7348,32.677,32.6963,7165.0
2024-11-22 14:00:00,33.93,33.96,33.93,33.95,10192.0,32.6963,32.7252,32.6963,32.7156,10192.0
2024-11-22 14:05:00,33.97,33.99,33.96,33.96,24302.0,32.7348,32.7541,32.7252,32.7252,24302.0
2024-11-22 14:10:00,33.97,34.01,33.97,34.01,30641.0,32.7348,32.7734,32.7348,32.7734,30641.0
2024-11-22 14:15:00,34.01,34.09,34.01,34.03,30777.0,32.7734,32.8505,32.7734,32.7927,30777.0
2024-11-22 14:20:00,34.04,34.04,34.01,34.02,11100.0,32.8023,32.8023,32.7734,32.783,11100.0
2024-11-22 14:25:00,34.02,34.03,33.97,34.0,11565.0,32.783,32.7927,32.7348,32.7638,11565.0
2024-11-22 14:30:00,34.0,34.01,33.96,33.97,22750.0,32.7638,32.7734,32.7252,32.7348,22750.0
2024-11-22 14:35:00,33.97,33.97,33.95,33.96,10402.0,32.7348,32.7348,32.7156,32.7252,10402.0
2024-11-22 14:40:00,33.95,34.0,33.95,33.99,9384.0,32.7156,32.7638,32.7156,32.7541,9384.0
2024-11-22 14:45:00,33.98,33.99,33.96,33.97,7750.0,32.7445,32.7541,32.7252,32.7348,7750.0
2024-11-22 14:50:00,33.97,33.98,33.95,33.95,4500.0,32.7348,32.7445,32.7156,32.7156,4500.0
2024-11-22 14:55:00,33.95,33.95,33.92,33.93,9574.0,32.7156,32.7156,32.6867,32.6963,9574.0
2024-11-22 15:00:00,33.94,34.07,33.93,34.04,9928.0,32.7059,32.8312,32.6963,32.8023,9928.0
2024-11-22 15:05:00,34.03,34.04,33.99,34.02,6689.0,32.7927,32.8023,32.7541,32.783,6689.0
2024-11-22 15:10:00,34.02,34.07,34.02,34.06,17856.0,32.783,32.8312,32.783,32.8216,17856.0
2024-11-22 15:15:00,34.06,34.06,34.0,34.01,10200.0,32.8216,32.8216,32.7638,32.7734,10200.0
2024-11-22 15:20:00,34.01,34.03,34.0,34.0,26731.0,32.7734,32.7927,32.7638,32.7638,26731.0
2024-11-22 15:25:00,34.0,34.06,33.98,34.0,301683.0,32.7638,32.8216,32.7445,32.7638,301683.0
2024-11-22 15:30:00,34.01,34.02,33.97,33.98,14996.0,32.7734,32.783,32.7348,32.7445,14996.0
2024-11-22 15:35:00,33.98,34.02,33.98,34.0,4262.0,32.7445,32.783,32.7445,32.7638,4262.0
2024-11-22 15:40:00,34.0,34.03,34.0,34.03,6857.0,32.7638,32.7927,32.7638,32.7927,6857.0
2024-11-22 15:45:00,34.02,34.02,33.97,33.98,34334.0,32.783,32.783,32.7348,32.7445,34334.0
2024-11-22 15:50:00,33.97,33.99,33.9,33.91,147910.0,32.7348,32.7541,32.6674,32.677,147910.0
2024-11-22 15:55:00,33.9,33.94,33.87,33.93,87251.0,32.6674,32.7059,32.6385,32.6963,87251.0
2024-11-25 09:30:00,33.37,33.57,33.37,33.42,214061.0,32.1567,32.3494,32.1567,32.2048,214061.0
2024-11-25 09:35:00,33.42,33.45,33.24,33.26,191572.0,32.2048,32.2338,32.0314,32.0507,191572.0
2024-11-25 09:40:00,33.25,33.3,33.18,33.24,146151.0,32.041,32.0892,31.9736,32.0314,146151.0
2024-11-25 09:45:00,33.22,33.4,33.2,33.39,111260.0,32.0121,32.1856,31.9928,32.1759,111260.0
2024-11-25 09:50:00,33.39,33.68,33.34,33.66,191940.0,32.1759,32.4554,32.1278,32.4361,191940.0
2024-11-25 09:55:00,33.65,33.69,33.57,33.61,123539.0,32.4265,32.465,32.3494,32.3879,123539.0
2024-11-25 10:00:00,33.61,33.75,33.61,33.65,219564.0,32.3879,32.5228,32.3879,32.4265,219564.0
2024-11-25 10:05:00,33.66,33.7,33.57,33.68,111217.0,32.4361,32.4747,32.3494,32.4554,111217.0
2024-11-25 10:10:00,33.69,33.85,33.69,33.76,342738.0,32.465,32.6192,32.465,32.5325,342738.0
2024-11-25 10:15:00,33.77,33.79,33.69,33.79,68073.0,32.5421,32.5614,32.465,32.5614,68073.0
2024-11-25 10:20:00,33.78,33.78,33.7,33.7,142468.0,32.5518,32.5518,32.4747,32.4747,142468.0
2024-11-25 10:25:00,33.7,33.73,33.65,33.65,85409.0,32.4747,32.5036,32.4265,32.4265,85409.0
2024-11-25 10:30:00,33.66,33.82,33.62,33.81,230353.0,32.4361,32.5903,32.3976,32.5807,230353.0
2024-11-25 10:35:00,33.82,33.83,33.72,33.76,144911.0,32.5903,32.5999,32.4939,32.5325,144911.0
2024-11-25 10:40:00,33.76,33.76,33.61,33.62,31133.0,32.5325,32.5325,32.3879,32.3976,31133.0
2024-11-25 10:45:00,33.62,33.7,33.62,33.65,49638.0,32.3976,32.4747,32.3976,32.4265,49638.0
2024-11-25 10:50:00,33.64,33.72,33.63,33.71,52716.0,32.4168,32.4939,32.4072,32.4843,52716.0
2024-11-25 10:55:00,33.72,33.78,33.7,33.77,63141.0,32.4939,32.5518,32.4747,32.5421,63141.0
2024-11-25 11:00:00,33.77,33.78,33.7,33.7,25708.0,32.5421,32.5518,32.4747,32.4747,25708.0
2024-11-25 11:05:00,33.7,33.76,33.69,33.75,35330.0,32.4747,32.5325,32.465,32.5228,35330.0
2024-11-25 11:10:00,33.75,33.75,33.67,33.69,18586.0,32.5228,32.5228,32.4458,32.465,18586.0
2024-11-25 11:15:00,33.7,33.72,33.63,33.64,22297.0,32.4747,32.4939,32.4072,32.4168,22297.0
2024-11-25 11:20:00,33.64,33.65,33.6,33.65,22651.0,32.4168,32.4265,32.3783,32.4265,22651.0
2024-11-25 11:25:00,33.64,33.64,33.59,33.63,124357.0,32.4168,32.4168,32.3687,32.4072,124357.0
2024-11-25 11:30:00,33.64,33.67,33.56,33.67,157019.0,32.4168,32.4458,32.3398,32.4458,157019.0
2024-11-25 11:35:00,33.67,33.76,33.64,33.73,36449.0,32.4458,32.5325,32.4168,32.5036,36449.0
2024-11-25 11:40:00,33.75,33.77,33.71,33.77,30080.0,32.5228,32.5421,32.4843,32.5421,30080.0
2024-11-25 11:45:00,33.77,33.77,33.7,33.75,6168.0,32.5421,32.5421,32.4747,32.5228,6168.0
2024-11-25 11:50:00,33.77,33.77,33.7,33.72,38632.0,32.5421,32.5421,32.4747,32.4939,38632.0
2024-11-25 11:55:00,33.71,33.73,33.7,33.73,9128.0,32.4843,32.5036,32.4747,32.5036,9128.0
2024-11-25 12:00:00,33.75,33.81,33.75,33.76,49391.0,32.5228,32.5807,32.5228,32.5325,49391.0
2024-11-25 12:05:00,33.76,33.82,33.74,33.82,30551.0,32.5325,32.5903,32.5132,32.5903,30551.0
2024-11-25 12:10:00,33.8,33.94,33.8,33.93,141282.0,32.571,32.7059,32.571,32.6963,141282.0
2024-11-25 12:15:00,33.94,33.97,33.9,33.93,30141.0,32.7059,32.7348,32.6674,32.6963,30141.0
2024-11-25 12:20:00,33.93,34.02,33.93,34.02,15418.0,32.6963,32.783,32.6963,32.783,15418.0
2024-11-25 12:25:00,34.02,34.04,33.95,34.01,75277.0,32.783,32.8023,32.7156,32.7734,75277.0
2024-11-25 12:30:00,34.02,34.02,33.92,33.93,17875.0,32.783,32.783,32.6867,32.6963,17875.0
2024-11-25 12:35:00,33.93,34.0,33.91,33.99,11480.0,32.6963,32.7638,32.677,32.7541,11480.0
2024-11-25 12:40:00,33.99,34.09,33.96,34.05,31096.0,32.7541,32.8505,32.7252,32.8119,31096.0
2024-11-25 12:45:00,34.06,34.14,34.04,34.05,64514.0,32.8216,32.8987,32.8023,32.8119,64514.0
2024-11-25 12:50:00,34.02,34.03,33.92,33.92,71542.0,32.783,32.7927,32.6867,32.6867,71542.0
2024-11-25 12:55:00,33.94,33.96,33.88,33.9,17180.0,32.7059,32.7252,32.6481,32.6674,17180.0
2024-11-25 13:00:00,33.91,33.91,33.84,33.85,23430.0,32.677,32.677,32.6096,32.6192,23430.0
2024-11-25 13:05:00,33.85,33.89,33.82,33.85,12897.0,32.6192,32.6578,32.5903,32.6192,12897.0
2024-11-25 13:10:00,33.85,33.85,33.8,33.8,5800.0,32.6192,32.6192,32.571,32.571,5800.0
2024-11-25 13:15:00,33.8,33.84,33.79,33.84,247276.0,32.571,32.6096,32.5614,32.6096,247276.0
2024-11-25 13:20:00,33.84,33.88,33.83,33.84,40742.0,32.6096,32.6481,32.5999,32.6096,40742.0
2024-11-25 13:25:00,33.84,33.86,33.82,33.86,5938.0,32.6096,32.6288,32.5903,32.6288,5938.0
2024-11-25 13:30:00,33.85,33.87,33.8,33.8,13081.0,32.6192,32.6385,32.571,32.571,13081.0
2024-11-25 13:35:00,33.81,33.83,33.81,33.83,10400.0,32.5807,32.5999,32.5807,32.5999,10400.0
2024-11-25 13:40:00,33.81,33.9,33.81,33.89,49050.0,32.5807,32.6674,32.5807,32.6578,49050.0
2024-11-25 13:45:00,33.88,33.88,33.82,33.88,26511.0,32.6481,32.6481,32.5903,32.6481,26511.0
2024-11-25 13:50:00,33.88,33.94,33.87,33.94,12925.0,32.6481,32.7059,32.6385,32.7059,12925.0
2024-11-25 13:55:00,33.93,33.93,33.89,33.9,13746.0,32.6963,32.6963,32.6578,32.6674,13746.0
2024-11-25 14:00:00,33.93,33.94,33.92,33.93,3500.0,32.6963,32.7059,32.6867,32.6963,3500.0
2024-11-25 14:05:00,33.94,33.94,33.87,33.9,29517.0,32.7059,32.7059,32.6385,32.6674,29517.0
2024-11-25 14:10:00,33.87,33.89,33.86,33.86,3400.0,32.6385,32.6578,32.6288,32.6288,3400.0
2024-11-25 14:15:00,33.87,33.88,33.86,33.87,2362.0,32.6385,32.6481,32.6288,32.6385,2362.0
2024-11-25 14:20:00,33.89,33.99,33.89,33.95,64161.0,32.6578,32.7541,32.6578,32.7156,64161.0
2024-11-25 14:25:00,33.95,33.95,33.9,33.91,7484.0,32.7156,32.7156,32.6674,32.677,7484.0
2024-11-25 14:30:00,33.91,33.96,33.91,33.95,7602.0,32.677,32.7252,32.677,32.7156,7602.0
2024-11-25 14:35:00,33.95,33.96,33.93,33.95,4146.0,32.7156,32.7252,32.6963,32.7156,4146.0
2024-11-25 14:40:00,33.94,33.95,33.88,33.88,12470.0,32.7059,32.7156,32.6481,32.6481,12470.0
2024-11-25 14:45:00,33.89,33.9,33.84,33.86,26147.0,32.6578,32.6674,32.6096,32.6288,26147.0
2024-11-25 14:50:00,33.85,33.88,33.83,33.88,21384.0,32.6192,32.6481,32.5999,32.6481,21384.0
2024-11-25 14:55:00,33.87,33.89,33.86,33.88,13116.0,32.6385,32.6578,32.6288,32.6481,13116.0
2024-11-25 15:00:00,33.89,33.94,33.89,33.93,10940.0,32.6578,32.7059,32.6578,32.6963,10940.0
2024-11-25 15:05:00,33.91,33.96,33.91,33.92,11073.0,32.677,32.7252,32.677,32.6867,11073.0
2024-11-25 15:10:00,33.92,33.96,33.92,33.94,14350.0,32.6867,32.7252,32.6867,32.7059,14350.0
2024-11-25 15:15:00,33.94,33.95,33.9,33.9,15169.0,32.7059,32.7156,32.6674,32.6674,15169.0
2024-11-25 15:20:00,33.9,33.94,33.9,33.91,17216.0,32.6674,32.7059,32.6674,32.677,17216.0
2024-11-25 15:25:00,33.9,33.92,33.89,33.91,11359.0,32.6674,32.6867,32.6578,32.677,11359.0
2024-11-25 15:30:00,33.9,33.91,33.86,33.88,20700.0,32.6674,32.677,32.6288,32.6481,20700.0
2024-11-25 15:35:00,33.89,33.89,33.88,33.88,4200.0,32.6578,32.6578,32.6481,32.6481,4200.0
2024-11-25 15:40:00,33.88,33.88,33.84,33.88,41891.0,32.6481,32.6481,32.6096,32.6481,41891.0
2024-11-25 15:45:00,33.88,33.9,33.86,33.88,10581.0,32.6481,32.6674,32.6288,32.6481,10581.0
2024-11-25 15:50:00,33.88,33.9,33.82,33.84,338575.0,32.6481,32.6674,32.5903,32.6096,338575.0
2024-11-25 15:55:00,33.84,33.85,33.8,33.82,220672.0,32.6096,32.6192,32.571,32.5903,220672.0
2024-11-26 09:30:00,33.64,33.64,33.45,33.47,278561.0,32.4168,32.4168,32.2338,32.253,278561.0
2024-11-26 09:35:00,33.47,33.54,33.44,33.51,157393.0,32.253,32.3205,32.2241,32.2916,157393.0
2024-11-26 09:40:00,33.5,33.57,33.46,33.51,176015.0,32.2819,32.3494,32.2434,32.2916,176015.0
2024-11-26 09:45:00,33.5,33.5,33.39,33.4,61788.0,32.2819,32.2819,32.1759,32.1856,61788.0
2024-11-26 09:50:00,33.39,33.54,33.37,33.54,169851.0,32.1759,32.3205,32.1567,32.3205,169851.0
2024-11-26 09:55:00,33.54,33.59,33.5,33.54,61098.0,32.3205,32.3687,32.2819,32.3205,61098.0
2024-11-26 10:00:00,33.52,33.66,33.46,33.52,177320.0,32.3012,32.4361,32.2434,32.3012,177320.0
2024-11-26 10:05:00,33.52,33.57,33.5,33.56,118881.0,32.3012,32.3494,32.2819,32.3398,118881.0
2024-11-26 10:10:00,33.57,33.62,33.51,33.53,155204.0,32.3494,32.3976,32.2916,32.3108,155204.0
2024-11-26 10:15:00,33.54,33.7,33.54,33.69,41620.0,32.3205,32.4747,32.3205,32.465,41620.0
2024-11-26 10:20:00,33.68,33.7,33.6,33.62,38547.0,32.4554,32.4747,32.3783,32.3976,38547.0
2024-11-26 10:25:00,33.65,33.69,33.57,33.59,47514.0,32.4265,32.465,32.3494,32.3687,47514.0
2024-11-26 10:30:00,33.59,33.61,33.53,33.59,22585.0,32.3687,32.3879,32.3108,32.3687,22585.0
2024-11-26 10:35:00,33.6,33.63,33.54,33.55,27402.0,32.3783,32.4072,32.3205,32.3301,27402.0
2024-11-26 10:40:00,33.54,33.58,33.48,33.48,39547.0,32.3205,32.359,32.2627,32.2627,39547.0
2024-11-26 10:45:00,33.48,33.56,33.46,33.53,128641.0,32.2627,32.3398,32.2434,32.3108,128641.0
2024-11-26 10:50:00,33.53,33.58,33.53,33.57,116854.0,32.3108,32.359,32.3108,32.3494,116854.0
2024-11-26 10:55:00,33.57,33.61,33.51,33.6,120603.0,32.3494,32.3879,32.2916,32.3783,120603.0
2024-11-26 11:00:00,33.59,33.59,33.5,33.52,93131.0,32.3687,32.3687,32.2819,32.3012,93131.0
2024-11-26 11:05:00,33.52,33.56,33.5,33.56,40324.0,32.3012,32.3398,32.2819,32.3398,40324.0
2024-11-26 11:10:00,33.55,33.62,33.54,33.61,90533.0,32.3301,32.3976,32.3205,32.3879,90533.0
2024-11-26 11:15:00,33.6,33.65,33.57,33.62,54529.0,32.3783,32.4265,32.3494,32.3976,54529.0
2024-11-26 11:20:00,33.61,33.62,33.55,33.6,27933.0,32.3879,32.3976,32.3301,32.3783,27933.0
2024-11-26 11:25:00,33.6,33.62,33.58,33.58,13540.0,32.3783,32.3976,32.359,32.359,13540.0
2024-11-26 11:30:00,33.59,33.59,33.56,33.57,12048.0,32.3687,32.3687,32.3398,32.3494,12048.0
2024-11-26 11:35:00,33.58,33.6,33.55,33.56,6550.0,32.359,32.3783,32.3301,32.3398,6550.0
2024-11-26 11:40:00,33.55,33.63,33.55,33.63,94346.0,32.3301,32.4072,32.3301,32.4072,94346.0
2024-11-26 11:45:00,33.61,33.68,33.6,33.67,7922.0,32.3879,32.4554,32.3783,32.4458,7922.0
2024-11-26 11:50:00,33.65,33.66,33.56,33.56,23129.0,32.4265,32.4361,32.3398,32.3398,23129.0
2024-11-26 11:55:00,33.58,33.6,33.55,33.55,12100.0,32.359,32.3783,32.3301,32.3301,12100.0
2024-11-26 12:00:00,33.56,33.61,33.55,33.61,9903.0,32.3398,32.3879,32.3301,32.3879,9903.0
2024-11-26 12:05:00,33.61,33.62,33.58,33.59,54274.0,32.3879,32.3976,32.359,32.3687,54274.0
2024-11-26 12:10:00,33.59,33.66,33.58,33.65,25827.0,32.3687,32.4361,32.359,32.4265,25827.0
2024-11-26 12:15:00,33.65,33.67,33.65,33.67,21311.0,32.4265,32.4458,32.4265,32.4458,21311.0
2024-11-26 12:20:00,33.66,33.67,33.65,33.66,10442.0,32.4361,32.4458,32.4265,32.4361,10442.0
2024-11-26 12:25:00,33.67,33.67,33.63,33.63,4239.0,32.4458,32.4458,32.4072,32.4072,4239.0
2024-11-26 12:30:00,33.63,33.63,33.57,33.58,9057.0,32.4072,32.4072,32.3494,32.359,9057.0
2024-11-26 12:35:00,33.58,33.59,33.58,33.59,3724.0,32.359,32.3687,32.359,32.3687,3724.0
2024-11-26 12:40:00,33.58,33.58,33.53,33.55,11980.0,32.359,32.359,32.3108,32.3301,11980.0
2024-11-26 12:45:00,33.55,33.56,33.54,33.55,8877.0,32.3301,32.3398,32.3205,32.3301,8877.0
2024-11-26 12:50:00,33.54,33.54,33.51,33.51,17651.0,32.3205,32.3205,32.2916,32.2916,17651.0
2024-11-26 12:55:00,33.51,33.52,33.49,33.5,6494.0,32.2916,32.3012,32.2723,32.2819,6494.0
2024-11-26 13:00:00,33.51,33.54,33.51,33.52,14061.0,32.2916,32.3205,32.2916,32.3012,14061.0
2024-11-26 13:05:00,33.52,33.55,33.52,33.55,3377.0,32.3012,32.3301,32.3012,32.3301,3377.0
2024-11-26 13:10:00,33.55,33.59,33.55,33.56,5571.0,32.3301,32.3687,32.3301,32.3398,5571.0
2024-11-26 13:15:00,33.56,33.61,33.53,33.59,31098.0,32.3398,32.3879,32.3108,32.3687,31098.0
2024-11-26 13:20:00,33.6,33.61,33.56,33.57,6198.0,32.3783,32.3879,32.3398,32.3494,6198.0
2024-11-26 13:25:00,33.57,33.58,33.57,33.57,2739.0,32.3494,32.359,32.3494,32.3494,2739.0
2024-11-26 13:30:00,33.57,33.57,33.55,33.55,2550.0,32.3494,32.3494,32.3301,32.3301,2550.0
2024-11-26 13:35:00,33.56,33.59,33.56,33.58,8129.0,32.3398,32.3687,32.3398,32.359,8129.0
2024-11-26 13:40:00,33.56,33.56,33.51,33.51,5598.0,32.3398,32.3398,32.2916,32.2916,5598.0
2024-11-26 13:45:00,33.51,33.55,33.5,33.54,16922.0,32.2916,32.3301,32.2819,32.3205,16922.0
2024-11-26 13:50:00,33.54,33.56,33.53,33.55,34493.0,32.3205,32.3398,32.3108,32.3301,34493.0
2024-11-26 13:55:00,33.55,33.56,33.52,33.54,10950.0,32.3301,32.3398,32.3012,32.3205,10950.0
2024-11-26 14:00:00,33.54,33.56,33.5,33.51,6184.0,32.3205,32.3398,32.2819,32.2916,6184.0
2024-11-26 14:05:00,33.51,33.58,33.51,33.58,20355.0,32.2916,32.359,32.2916,32.359,20355.0
2024-11-26 14:10:00,33.59,33.59,33.55,33.59,11720.0,32.3687,32.3687,32.3301,32.3687,11720.0
2024-11-26 14:15:00,33.59,33.71,33.59,33.7,22158.0,32.3687,32.4843,32.3687,32.4747,22158.0
2024-11-26 14:20:00,33.69,33.73,33.66,33.73,37793.0,32.465,32.5036,32.4361,32.5036,37793.0
2024-11-26 14:25:00,33.74,33.75,33.69,33.69,10504.0,32.5132,32.5228,32.465,32.465,10504.0
2024-11-26 14:30:00,33.7,33.73,33.65,33.65,13637.0,32.4747,32.5036,32.4265,32.4265,13637.0
2024-11-26 14:35:00,33.65,33.69,33.64,33.66,16140.0,32.4265,32.465,32.4168,32.4361,16140.0
2024-11-26 14:40:00,33.68,33.68,33.64,33.68,6586.0,32.4554,32.4554,32.4168,32.4554,6586.0
2024-11-26 14:45:00,33.67,33.69,33.65,33.65,39232.0,32.4458,32.465,32.4265,32.4265,39232.0
2024-11-26 14:50:00,33.65,33.68,33.64,33.67,26520.0,32.4265,32.4554,32.4168,32.4458,26520.0
2024-11-26 14:55:00,33.69,33.69,33.65,33.66,4286.0,32.465,32.465,32.4265,32.4361,4286.0
2024-11-26 15:00:00,33.67,33.67,33.63,33.64,10710.0,32.4458,32.4458,32.4072,32.4168,10710.0
2024-11-26 15:05:00,33.64,33.64,33.61,33.62,16822.0,32.4168,32.4168,32.3879,32.3976,16822.0
2024-11-26 15:10:00,33.61,33.63,33.59,33.63,4464.0,32.3879,32.4072,32.3687,32.4072,4464.0
2024-11-26 15:15:00,33.62,33.63,33.6,33.62,6657.0,32.3976,32.4072,32.3783,32.3976,6657.0
2024-11-26 15:20:00,33.63,33.66,33.62,33.62,11592.0,32.4072,32.4361,32.3976,32.3976,11592.0
2024-11-26 15:25:00,33.62,33.63,33.58,33.59,6600.0,32.3976,32.4072,32.359,32.3687,6600.0
2024-11-26 15:30:00,33.59,33.6,33.58,33.59,22212.0,32.3687,32.3783,32.359,32.3687,22212.0
2024-11-26 15:35:00,33.61,33.62,33.6,33.6,14810.0,32.3879,32.3976,32.3783,32.3783,14810.0
2024-11-26 15:40:00,33.59,33.6,33.55,33.55,64659.0,32.3687,32.3783,32.3301,32.3301,64659.0
2024-11-26 15:45:00,33.55,33.55,33.48,33.49,69394.0,32.3301,32.3301,32.2627,32.2723,69394.0
2024-11-26 15:50:00,33.49,33.53,33.45,33.48,244765.0,32.2723,32.3108,32.2338,32.2627,244765.0
2024-11-26 15:55:00,33.48,33.48,33.42,33.48,149912.0,32.2627,32.2627,32.2048,32.2627,149912.0
2024-11-27 09:30:00,33.65,33.85,33.65,33.81,241209.0,32.4265,32.6192,32.4265,32.5807,241209.0
2024-11-27 09:35:00,33.79,33.9,33.79,33.86,153235.0,32.5614,32.6674,32.5614,32.6288,153235.0
2024-11-27 09:40:00,33.85,33.86,33.79,33.8,85008.0,32.6192,32.6288,32.5614,32.571,85008.0
2024-11-27 09:45:00,33.83,33.84,33.77,33.81,41790.0,32.5999,32.6096,32.5421,32.5807,41790.0
2024-11-27 09:50:00,33.8,33.94,33.8,33.94,173460.0,32.571,32.7059,32.571,32.7059,173460.0
2024-11-27 09:55:00,33.94,33.94,33.88,33.89,26091.0,32.7059,32.7059,32.6481,32.6578,26091.0
2024-11-27 10:00:00,33.9,34.0,33.9,33.91,31809.0,32.6674,32.7638,32.6674,32.677,31809.0
2024-11-27 10:05:00,33.91,33.94,33.9,33.93,25870.0,32.677,32.7059,32.6674,32.6963,25870.0
2024-11-27 10:10:00,33.95,34.05,33.95,34.04,60353.0,32.7156,32.8119,32.7156,32.8023,60353.0
2024-11-27 10:15:00,34.04,34.11,34.03,34.04,61126.0,32.8023,32.8698,32.7927,32.8023,61126.0
2024-11-27 10:20:00,34.04,34.13,34.02,34.08,61700.0,32.8023,32.889,32.783,32.8408,61700.0
2024-11-27 10:25:00,34.1,34.18,34.08,34.15,98858.0,32.8601,32.9372,32.8408,32.9083,98858.0
2024-11-27 10:30:00,34.16,34.18,34.12,34.17,104425.0,32.9179,32.9372,32.8794,32.9276,104425.0
2024-11-27 10:35:00,34.17,34.3,34.15,34.28,84156.0,32.9276,33.0528,32.9083,33.0336,84156.0
2024-11-27 10:40:00,34.28,34.28,34.13,34.14,37692.0,33.0336,33.0336,32.889,32.8987,37692.0
2024-11-27 10:45:00,34.14,34.23,34.14,34.23,37650.0,32.8987,32.9854,32.8987,32.9854,37650.0
2024-11-27 10:50:00,34.23,34.28,34.21,34.22,33049.0,32.9854,33.0336,32.9661,32.9758,33049.0
2024-11-27 10:55:00,34.22,34.26,34.2,34.25,47646.0,32.9758,33.0143,32.9565,33.0047,47646.0
2024-11-27 11:00:00,34.25,34.37,34.24,34.33,74230.0,33.0047,33.1203,32.995,33.0818,74230.0
2024-11-27 11:05:00,34.34,34.35,34.28,34.29,10453.0,33.0914,33.101,33.0336,33.0432,10453.0
2024-11-27 11:10:00,34.3,34.4,34.29,34.3,43515.0,33.0528,33.1492,33.0432,33.0528,43515.0
2024-11-27 11:15:00,34.31,34.35,34.29,34.34,9866.0,33.0625,33.101,33.0432,33.0914,9866.0
2024-11-27 11:20:00,34.33,34.34,34.28,34.34,29635.0,33.0818,33.0914,33.0336,33.0914,29635.0
2024-11-27 11:25:00,34.35,34.36,34.3,34.32,13080.0,33.101,33.1107,33.0528,33.0721,13080.0
2024-11-27 11:30:00,34.34,34.35,34.24,34.26,93126.0,33.0914,33.101,32.995,33.0143,93126.0
2024-11-27 11:35:00,34.25,34.26,34.22,34.24,32843.0,33.0047,33.0143,32.9758,32.995,32843.0
2024-11-27 11:40:00,34.2,34.31,34.2,34.31,8129.0,32.9565,33.0625,32.9565,33.0625,8129.0
2024-11-27 11:45:00,34.28,34.38,34.28,34.37,21473.0,33.0336,33.1299,33.0336,33.1203,21473.0
2024-11-27 11:50:00,34.35,34.41,34.34,34.35,34544.0,33.101,33.1588,33.0914,33.101,34544.0
2024-11-27 11:55:00,34.36,34.36,34.31,34.32,7899.0,33.1107,33.1107,33.0625,33.0721,7899.0
2024-11-27 12:00:00,34.36,34.42,34.35,34.39,55801.0,33.1107,33.1685,33.101,33.1396,55801.0
2024-11-27 12:05:00,34.39,34.47,34.36,34.44,143742.0,33.1396,33.2167,33.1107,33.1878,143742.0
2024-11-27 12:10:00,34.43,34.43,34.35,34.37,53678.0,33.1781,33.1781,33.101,33.1203,53678.0
2024-11-27 12:15:00,34.37,34.38,34.34,34.34,15328.0,33.1203,33.1299,33.0914,33.0914,15328.0
2024-11-27 12:20:00,34.33,34.36,34.31,34.34,9635.0,33.0818,33.1107,33.0625,33.0914,9635.0
2024-11-27 12:25:00,34.32,34.32,34.29,34.31,5197.0,33.0721,33.0721,33.0432,33.0625,5197.0
2024-11-27 12:30:00,34.34,34.36,34.32,34.32,5436.0,33.0914,33.1107,33.0721,33.0721,5436.0
2024-11-27 12:35:00,34.33,34.35,34.3,34.33,5477.0,33.0818,33.101,33.0528,33.0818,5477.0
2024-11-27 12:40:00,34.32,34.33,34.3,34.32,5694.0,33.0721,33.0818,33.0528,33.0721,5694.0
2024-11-27 12:45:00,34.32,34.32,34.27,34.3,27368.0,33.0721,33.0721,33.0239,33.0528,27368.0
2024-11-27 12:50:00,34.29,34.29,34.25,34.28,11259.0,33.0432,33.0432,33.0047,33.0336,11259.0
2024-11-27 12:55:00,34.28,34.29,34.25,34.25,4866.0,33.0336,33.0432,33.0047,33.0047,4866.0
2024-11-27 13:00:00,34.27,34.27,34.24,34.24,4032.0,33.0239,33.0239,32.995,32.995,4032.0
2024-11-27 13:05:00,34.24,34.24,34.21,34.21,12501.0,32.995,32.995,32.9661,32.9661,12501.0
2024-11-27 13:10:00,34.2,34.21,34.12,34.13,21513.0,32.9565,32.9661,32.8794,32.889,21513.0
2024-11-27 13:15:00,34.12,34.17,34.12,34.12,15882.0,32.8794,32.9276,32.8794,32.8794,15882.0
2024-11-27 13:20:00,34.13,34.16,34.12,34.15,2522.0,32.889,32.9179,32.8794,32.9083,2522.0
2024-11-27 13:25:00,34.17,34.19,34.17,34.17,8195.0,32.9276,32.9468,32.9276,32.9276,8195.0
2024-11-27 13:30:00,34.17,34.17,34.12,34.12,2200.0,32.9276,32.9276,32.8794,32.8794,2200.0
2024-11-27 13:35:00,34.11,34.11,34.07,34.09,30603.0,32.8698,32.8698,32.8312,32.8505,30603.0
2024-11-27 13:40:00,34.08,34.11,34.07,34.09,12034.0,32.8408,32.8698,32.8312,32.8505,12034.0
2024-11-27 13:45:00,34.05,34.09,34.05,34.09,7888.0,32.8119,32.8505,32.8119,32.8505,7888.0
2024-11-27 13:50:00,34.08,34.08,34.04,34.05,2122.0,32.8408,32.8408,32.8023,32.8119,2122.0
2024-11-27 13:55:00,34.04,34.04,34.01,34.04,10496.0,32.8023,32.8023,32.7734,32.8023,10496.0
2024-11-27 14:00:00,34.04,34.07,34.03,34.04,5732.0,32.8023,32.8312,32.7927,32.8023,5732.0
2024-11-27 14:05:00,34.05,34.05,34.03,34.05,4754.0,32.8119,32.8119,32.7927,32.8119,4754.0
2024-11-27 14:10:00,34.06,34.06,34.01,34.02,7103.0,32.8216,32.8216,32.7734,32.783,7103.0
2024-11-27 14:15:00,34.0,34.05,34.0,34.05,25120.0,32.7638,32.8119,32.7638,32.8119,25120.0
2024-11-27 14:20:00,34.05,34.05,34.0,34.01,14604.0,32.8119,32.8119,32.7638,32.7734,14604.0
2024-11-27 14:25:00,34.02,34.07,34.01,34.07,12271.0,32.783,32.8312,32.7734,32.8312,12271.0
2024-11-27 14:30:00,34.06,34.07,34.05,34.07,15213.0,32.8216,32.8312,32.8119,32.8312,15213.0
2024-11-27 14:35:00,34.07,34.1,34.05,34.05,13167.0,32.8312,32.8601,32.8119,32.8119,13167.0
2024-11-27 14:40:00,34.04,34.05,34.01,34.02,11794.0,32.8023,32.8119,32.7734,32.783,11794.0
2024-11-27 14:45:00,34.04,34.04,33.99,34.0,23093.0,32.8023,32.8023,32.7541,32.7638,23093.0
2024-11-27 14:50:00,33.99,34.01,33.99,34.01,13682.0,32.7541,32.7734,32.7541,32.7734,13682.0
2024-11-27 14:55:00,34.03,34.05,34.02,34.05,5782.0,32.7927,32.8119,32.783,32.8119,5782.0
2024-11-27 15:00:00,34.05,34.06,33.99,33.99,34804.0,32.8119,32.8216,32.7541,32.7541,34804.0
2024-11-27 15:05:00,33.98,34.01,33.98,33.99,8054.0,32.7445,32.7734,32.7445,32.7541,8054.0
2024-11-27 15:10:00,34.0,34.02,33.99,34.02,6605.0,32.7638,32.783,32.7541,32.783,6605.0
2024-11-27 15:15:00,34.02,34.07,34.01,34.07,5791.0,32.783,32.8312,32.7734,32.8312,5791.0
2024-11-27 15:20:00,34.07,34.09,34.05,34.08,13800.0,32.8312,32.8505,32.8119,32.8408,13800.0
2024-11-27 15:25:00,34.08,34.1,34.07,34.07,7385.0,32.8408,32.8601,32.8312,32.8312,7385.0
2024-11-27 15:30:00,34.1,34.12,34.09,34.11,2000.0,32.8601,32.8794,32.8505,32.8698,2000.0
2024-11-27 15:35:00,34.07,34.07,34.07,34.07,438.0,32.8312,32.8312,32.8312,32.8312,438.0
2024-11-27 15:40:00,34.09,34.16,34.09,34.09,107358.0,32.8505,32.9179,32.8505,32.8505,107358.0
2024-11-27 15:45:00,34.09,34.09,34.06,34.06,15788.0,32.8505,32.8505,32.8216,32.8216,15788.0
2024-11-27 15:50:00,34.07,34.1,34.03,34.09,107241.0,32.8312,32.8601,32.7927,32.8505,107241.0
2024-11-27 15:55:00,34.08,34.08,34.02,34.02,128790.0,32.8408,32.8408,32.783,32.783,128790.0
2024-11-29 09:30:00,33.99,34.05,33.94,34.0,128190.0,32.7541,32.8119,32.7059,32.7638,128190.0
2024-11-29 09:35:00,34.01,34.04,33.87,33.87,96576.0,32.7734,32.8023,32.6385,32.6385,96576.0
2024-11-29 09:40:00,33.87,33.92,33.83,33.84,126266.0,32.6385,32.6867,32.5999,32.6096,126266.0
2024-11-29 09:45:00,33.83,33.91,33.81,33.91,49884.0,32.5999,32.677,32.5807,32.677,49884.0
2024-11-29 09:50:00,33.9,33.9,33.76,33.76,69816.0,32.6674,32.6674,32.5325,32.5325,69816.0
2024-11-29 09:55:00,33.77,33.79,33.69,33.71,75411.0,32.5421,32.5614,32.465,32.4843,75411.0
2024-11-29 10:00:00,33.7,33.73,33.68,33.71,77896.0,32.4747,32.5036,32.4554,32.4843,77896.0
2024-11-29 10:05:00,33.7,33.7,33.6,33.61,58696.0,32.4747,32.4747,32.3783,32.3879,58696.0
2024-11-29 10:10:00,33.6,33.6,33.55,33.56,43551.0,32.3783,32.3783,32.3301,32.3398,43551.0
2024-11-29 10:15:00,33.55,33.56,33.52,33.54,62553.0,32.3301,32.3398,32.3012,32.3205,62553.0
2024-11-29 10:20:00,33.53,33.61,33.52,33.58,34238.0,32.3108,32.3879,32.3012,32.359,34238.0
2024-11-29 10:25:00,33.57,33.64,33.56,33.6,31719.0,32.3494,32.4168,32.3398,32.3783,31719.0
2024-11-29 10:30:00,33.61,33.61,33.55,33.55,14835.0,32.3879,32.3879,32.3301,32.3301,14835.0
2024-11-29 10:35:00,33.55,33.6,33.54,33.55,41612.0,32.3301,32.3783,32.3205,32.3301,41612.0
2024-11-29 10:40:00,33.55,33.56,33.49,33.54,99038.0,32.3301,32.3398,32.2723,32.3205,99038.0
2024-11-29 10:45:00,33.55,33.62,33.54,33.62,52674.0,32.3301,32.3976,32.3205,32.3976,52674.0
2024-11-29 10:50:00,33.62,33.63,33.58,33.6,30173.0,32.3976,32.4072,32.359,32.3783,30173.0
2024-11-29 10:55:00,33.61,33.61,33.57,33.59,4340.0,32.3879,32.3879,32.3494,32.3687,4340.0
2024-11-29 11:00:00,33.57,33.57,33.53,33.54,47581.0,32.3494,32.3494,32.3108,32.3205,47581.0
2024-11-29 11:05:00,33.54,33.57,33.51,33.51,18800.0,32.3205,32.3494,32.2916,32.2916,18800.0
2024-11-29 11:10:00,33.53,33.54,33.45,33.46,41288.0,32.3108,32.3205,32.2338,32.2434,41288.0
2024-11-29 11:15:00,33.46,33.5,33.45,33.49,31215.0,32.2434,32.2819,32.2338,32.2723,31215.0
2024-11-29 11:20:00,33.48,33.49,33.45,33.47,17090.0,32.2627,32.2723,32.2338,32.253,17090.0
2024-11-29 11:25:00,33.47,33.5,33.46,33.48,13750.0,32.253,32.2819,32.2434,32.2627,13750.0
2024-11-29 11:30:00,33.47,33.51,33.46,33.51,16608.0,32.253,32.2916,32.2434,32.2916,16608.0
2024-11-29 11:35:00,33.5,33.54,33.5,33.52,6581.0,32.2819,32.3205,32.2819,32.3012,6581.0
2024-11-29 11:40:00,33.51,33.51,33.47,33.49,10130.0,32.2916,32.2916,32.253,32.2723,10130.0
2024-11-29 11:45:00,33.48,33.49,33.45,33.45,14989.0,32.2627,32.2723,32.2338,32.2338,14989.0
2024-11-29 11:50:00,33.45,33.45,33.42,33.42,25093.0,32.2338,32.2338,32.2048,32.2048,25093.0
2024-11-29 11:55:00,33.43,33.45,33.43,33.45,12155.0,32.2145,32.2338,32.2145,32.2338,12155.0
2024-11-29 12:00:00,33.45,33.5,33.45,33.47,11784.0,32.2338,32.2819,32.2338,32.253,11784.0
2024-11-29 12:05:00,33.47,33.48,33.44,33.45,9094.0,32.253,32.2627,32.2241,32.2338,9094.0
2024-11-29 12:10:00,33.46,33.48,33.45,33.47,24580.0,32.2434,32.2627,32.2338,32.253,24580.0
2024-11-29 12:15:00,33.47,33.47,33.42,33.43,31726.0,32.253,32.253,32.2048,32.2145,31726.0
2024-11-29 12:20:00,33.43,33.48,33.42,33.48,14676.0,32.2145,32.2627,32.2048,32.2627,14676.0
2024-11-29 12:25:00,33.47,33.5,33.45,33.49,48269.0,32.253,32.2819,32.2338,32.2723,48269.0
2024-11-29 12:30:00,33.49,33.5,33.42,33.42,12832.0,32.2723,32.2819,32.2048,32.2048,12832.0
2024-11-29 12:35:00,33.42,33.44,33.41,33.44,21560.0,32.2048,32.2241,32.1952,32.2241,21560.0
2024-11-29 12:40:00,33.42,33.46,33.42,33.46,8551.0,32.2048,32.2434,32.2048,32.2434,8551.0
2024-11-29 12:45:00,33.46,33.48,33.45,33.46,33322.0,32.2434,32.2627,32.2338,32.2434,33322.0
2024-11-29 12:50:00,33.46,33.47,33.39,33.44,95972.0,32.2434,32.253,32.1759,32.2241,95972.0
2024-11-29 12:55:00,33.43,33.49,33.42,33.47,123745.0,32.2145,32.2723,32.2048,32.253,123745.0
2024-12-02 09:30:00,33.32,33.35,33.06,33.08,260340.0,32.1085,32.1374,31.8579,31.8772,260340.0
2024-12-02 09:35:00,33.08,33.1,33.0,33.07,121514.0,31.8772,31.8965,31.8001,31.8676,121514.0
2024-12-02 09:40:00,33.06,33.13,33.01,33.09,89175.0,31.8579,31.9254,31.8098,31.8868,89175.0
2024-12-02 09:45:00,33.07,33.08,32.97,32.97,70977.0,31.8676,31.8772,31.7712,31.7712,70977.0
2024-12-02 09:50:00,32.96,33.0,32.9,32.91,81145.0,31.7616,31.8001,31.7038,31.7134,81145.0
2024-12-02 09:55:00,32.92,33.04,32.92,32.96,51915.0,31.723,31.8387,31.723,31.7616,51915.0
2024-12-02 10:00:00,32.95,32.96,32.87,32.88,104192.0,31.7519,31.7616,31.6748,31.6845,104192.0
2024-12-02 10:05:00,32.9,32.91,32.85,32.91,77999.0,31.7038,31.7134,31.6556,31.7134,77999.0
2024-12-02 10:10:00,32.91,32.92,32.83,32.84,100222.0,31.7134,31.723,31.6363,31.6459,100222.0
2024-12-02 10:15:00,32.83,32.93,32.82,32.92,18066.0,31.6363,31.7327,31.6267,31.723,18066.0
2024-12-02 10:20:00,32.91,32.94,32.88,32.88,19502.0,31.7134,31.7423,31.6845,31.6845,19502.0
2024-12-02 10:25:00,32.87,32.88,32.85,32.86,16345.0,31.6748,31.6845,31.6556,31.6652,16345.0
2024-12-02 10:30:00,32.86,32.88,32.81,32.82,37939.0,31.6652,31.6845,31.617,31.6267,37939.0
2024-12-02 10:35:00,32.81,32.88,32.8,32.84,61140.0,31.617,31.6845,31.6074,31.6459,61140.0
2024-12-02 10:40:00,32.84,32.88,32.82,32.87,18203.0,31.6459,31.6845,31.6267,31.6748,18203.0
2024-12-02 10:45:00,32.89,32.89,32.83,32.88,32144.0,31.6941,31.6941,31.6363,31.6845,32144.0
2024-12-02 10:50:00,32.9,32.96,32.89,32.91,233920.0,31.7038,31.7616,31.6941,31.7134,233920.0
2024-12-02 10:55:00,32.92,32.99,32.91,32.95,45999.0,31.723,31.7905,31.7134,31.7519,45999.0
2024-12-02 11:00:00,32.94,32.95,32.9,32.95,18542.0,31.7423,31.7519,31.7038,31.7519,18542.0
2024-12-02 11:05:00,32.92,32.92,32.84,32.84,17084.0,31.723,31.723,31.6459,31.6459,17084.0
2024-12-02 11:10:00,32.83,32.86,32.82,32.84,31220.0,31.6363,31.6652,31.6267,31.6459,31220.0
2024-12-02 11:15:00,32.84,32.86,32.82,32.83,4616.0,31.6459,31.6652,31.6267,31.6363,4616.0
2024-12-02 11:20:00,32.83,32.89,32.83,32.89,16233.0,31.6363,31.6941,31.6363,31.6941,16233.0
2024-12-02 11:25:00,32.9,32.9,32.85,32.85,24874.0,31.7038,31.7038,31.6556,31.6556,24874.0
2024-12-02 11:30:00,32.86,32.87,32.83,32.84,21861.0,31.6652,31.6748,31.6363,31.6459,21861.0
2024-12-02 11:35:00,32.84,32.84,32.72,32.74,82477.0,31.6459,31.6459,31.5303,31.5496,82477.0
2024-12-02 11:40:00,32.74,32.74,32.69,32.72,22306.0,31.5496,31.5496,31.5014,31.5303,22306.0
2024-12-02 11:45:00,32.71,32.73,32.69,32.69,6549.0,31.5207,31.5399,31.5014,31.5014,6549.0
2024-12-02 11:50:00,32.7,32.74,32.68,32.74,31823.0,31.511,31.5496,31.4918,31.5496,31823.0
2024-12-02 11:55:00,32.74,32.76,32.71,32.72,9408.0,31.5496,31.5688,31.5207,31.5303,9408.0
2024-12-02 12:00:00,32.71,32.72,32.65,32.66,20538.0,31.5207,31.5303,31.4628,31.4725,20538.0
2024-12-02 12:05:00,32.66,32.69,32.65,32.67,24393.0,31.4725,31.5014,31.4628,31.4821,24393.0
2024-12-02 12:10:00,32.67,32.67,32.65,32.66,39850.0,31.4821,31.4821,31.4628,31.4725,39850.0
2024-12-02 12:15:00,32.65,32.66,32.63,32.65,9743.0,31.4628,31.4725,31.4436,31.4628,9743.0
2024-12-02 12:20:00,32.65,32.66,32.62,32.62,13681.0,31.4628,31.4725,31.4339,31.4339,13681.0
2024-12-02 12:25:00,32.63,32.71,32.63,32.7,100077.0,31.4436,31.5207,31.4436,31.511,100077.0
2024-12-02 12:30:00,32.7,32.72,32.67,32.69,14109.0,31.511,31.5303,31.4821,31.5014,14109.0
2024-12-02 12:35:00,32.68,32.69,32.67,32.69,6026.0,31.4918,31.5014,31.4821,31.5014,6026.0
2024-12-02 12:40:00,32.69,32.71,32.68,32.68,13932.0,31.5014,31.5207,31.4918,31.4918,13932.0
2024-12-02 12:45:00,32.68,32.68,32.66,32.68,7388.0,31.4918,31.4918,31.4725,31.4918,7388.0
2024-12-02 12:50:00,32.67,32.7,32.65,32.69,4894.0,31.4821,31.511,31.4628,31.5014,4894.0
2024-12-02 12:55:00,32.7,32.7,32.68,32.69,600.0,31.511,31.511,31.4918,31.5014,600.0
2024-12-02 13:00:00,32.72,32.74,32.72,32.72,2344.0,31.5303,31.5496,31.5303,31.5303,2344.0
2024-12-02 13:05:00,32.72,32.75,32.71,32.75,9044.0,31.5303,31.5592,31.5207,31.5592,9044.0
2024-12-02 13:10:00,32.75,32.76,32.73,32.75,6600.0,31.5592,31.5688,31.5399,31.5592,6600.0
2024-12-02 13:15:00,32.76,32.79,32.75,32.77,23336.0,31.5688,31.5978,31.5592,31.5785,23336.0
2024-12-02 13:20:00,32.77,32.77,32.71,32.71,18212.0,31.5785,31.5785,31.5207,31.5207,18212.0
2024-12-02 13:25:00,32.72,32.76,32.71,32.76,8681.0,31.5303,31.5688,31.5207,31.5688,8681.0
2024-12-02 13:30:00,32.76,32.81,32.76,32.79,29421.0,31.5688,31.617,31.5688,31.5978,29421.0
2024-12-02 13:35:00,32.79,32.81,32.75,32.75,4971.0,31.5978,31.617,31.5592,31.5592,4971.0
2024-12-02 13:40:00,32.74,32.75,32.73,32.74,15212.0,31.5496,31.5592,31.5399,31.5496,15212.0
2024-12-02 13:45:00,32.76,32.76,32.74,32.74,8595.0,31.5688,31.5688,31.5496,31.5496,8595.0
2024-12-02 13:50:00,32.77,32.77,32.76,32.77,6262.0,31.5785,31.5785,31.5688,31.5785,6262.0
2024-12-02 13:55:00,32.76,32.77,32.75,32.77,3832.0,31.5688,31.5785,31.5592,31.5785,3832.0
2024-12-02 14:00:00,32.79,32.79,32.76,32.76,2144.0,31.5978,31.5978,31.5688,31.5688,2144.0
2024-12-02 14:05:00,32.79,32.79,32.78,32.79,444.0,31.5978,31.5978,31.5881,31.5978,444.0
2024-12-02 14:10:00,32.8,32.86,32.8,32.86,14756.0,31.6074,31.6652,31.6074,31.6652,14756.0
2024-12-02 14:15:00,32.85,32.86,32.83,32.84,6617.0,31.6556,31.6652,31.6363,31.6459,6617.0
2024-12-02 14:20:00,32.84,32.87,32.84,32.85,3411.0,31.6459,31.6748,31.6459,31.6556,3411.0
2024-12-02 14:25:00,32.84,32.88,32.83,32.85,19232.0,31.6459,31.6845,31.6363,31.6556,19232.0
2024-12-02 14:30:00,32.84,32.85,32.79,32.8,31083.0,31.6459,31.6556,31.5978,31.6074,31083.0
2024-12-02 14:35:00,32.79,32.82,32.79,32.81,11570.0,31.5978,31.6267,31.5978,31.617,11570.0
2024-12-02 14:40:00,32.8,32.81,32.78,32.78,12036.0,31.6074,31.617,31.5881,31.5881,12036.0
2024-12-02 14:45:00,32.8,32.8,32.78,32.79,4104.0,31.6074,31.6074,31.5881,31.5978,4104.0
2024-12-02 14:50:00,32.79,32.79,32.76,32.77,23217.0,31.5978,31.5978,31.5688,31.5785,23217.0
2024-12-02 14:55:00,32.77,32.78,32.74,32.74,15439.0,31.5785,31.5881,31.5496,31.5496,15439.0
2024-12-02 15:00:00,32.75,32.79,32.74,32.79,8153.0,31.5592,31.5978,31.5496,31.5978,8153.0
2024-12-02 15:05:00,32.77,32.78,32.76,32.77,6899.0,31.5785,31.5881,31.5688,31.5785,6899.0
2024-12-02 15:10:00,32.77,32.77,32.72,32.73,9268.0,31.5785,31.5785,31.5303,31.5399,9268.0
2024-12-02 15:15:00,32.73,32.75,32.69,32.74,72152.0,31.5399,31.5592,31.5014,31.5496,72152.0
2024-12-02 15:20:00,32.74,32.75,32.72,32.73,10449.0,31.5496,31.5592,31.5303,31.5399,10449.0
2024-12-02 15:25:00,32.72,32.72,32.68,32.69,20850.0,31.5303,31.5303,31.4918,31.5014,20850.0
2024-12-02 15:30:00,32.7,32.7,32.68,32.68,4559.0,31.511,31.511,31.4918,31.4918,4559.0
2024-12-02 15:35:00,32.69,32.7,32.67,32.69,38862.0,31.5014,31.511,31.4821,31.5014,38862.0
2024-12-02 15:40:00,32.69,32.74,32.68,32.73,212513.0,31.5014,31.5496,31.4918,31.5399,212513.0
2024-12-02 15:45:00,32.73,32.74,32.7,32.72,163881.0,31.5399,31.5496,31.511,31.5303,163881.0
2024-12-02 15:50:00,32.72,32.76,32.72,32.75,183159.0,31.5303,31.5688,31.5303,31.5592,183159.0
2024-12-02 15:55:00,32.75,32.76,32.71,32.75,185690.0,31.5592,31.5688,31.5207,31.5592,185690.0
2024-12-03 09:30:00,32.93,33.0,32.84,32.87,148485.0,31.7327,31.8001,31.6459,31.6748,148485.0
2024-12-03 09:35:00,32.87,32.89,32.81,32.82,135764.0,31.6748,31.6941,31.617,31.6267,135764.0
2024-12-03 09:40:00,32.81,32.87,32.78,32.83,127556.0,31.617,31.6748,31.5881,31.6363,127556.0
2024-12-03 09:45:00,32.82,32.83,32.78,32.81,65671.0,31.6267,31.6363,31.5881,31.617,65671.0
2024-12-03 09:50:00,32.8,32.83,32.79,32.82,44362.0,31.6074,31.6363,31.5978,31.6267,44362.0
2024-12-03 09:55:00,32.82,32.83,32.79,32.79,39704.0,31.6267,31.6363,31.5978,31.5978,39704.0
2024-12-03 10:00:00,32.79,32.81,32.72,32.77,71849.0,31.5978,31.617,31.5303,31.5785,71849.0
2024-12-03 10:05:00,32.75,32.77,32.69,32.77,26080.0,31.5592,31.5785,31.5014,31.5785,26080.0
2024-12-03 10:10:00,32.77,32.8,32.74,32.77,25950.0,31.5785,31.6074,31.5496,31.5785,25950.0
2024-12-03 10:15:00,32.75,32.79,32.73,32.78,4450.0,31.5592,31.5978,31.5399,31.5881,4450.0
2024-12-03 10:20:00,32.81,32.86,32.8,32.83,173375.0,31.617,31.6652,31.6074,31.6363,173375.0
2024-12-03 10:25:00,32.83,32.89,32.82,32.82,12200.0,31.6363,31.6941,31.6267,31.6267,12200.0
2024-12-03 10:30:00,32.87,32.88,32.81,32.82,11989.0,31.6748,31.6845,31.617,31.6267,11989.0
2024-12-03 10:35:00,32.8,32.81,32.75,32.79,77824.0,31.6074,31.617,31.5592,31.5978,77824.0
2024-12-03 10:40:00,32.79,32.84,32.79,32.84,10106.0,31.5978,31.6459,31.5978,31.6459,10106.0
2024-12-03 10:45:00,32.85,32.88,32.84,32.84,18432.0,31.6556,31.6845,31.6459,31.6459,18432.0
2024-12-03 10:50:00,32.84,32.9,32.82,32.87,17178.0,31.6459,31.7038,31.6267,31.6748,17178.0
2024-12-03 10:55:00,32.88,32.88,32.78,32.78,9477.0,31.6845,31.6845,31.5881,31.5881,9477.0
2024-12-03 11:00:00,32.77,32.78,32.71,32.73,280708.0,31.5785,31.5881,31.5207,31.5399,280708.0
2024-12-03 11:05:00,32.73,32.75,32.69,32.7,34437.0,31.5399,31.5592,31.5014,31.511,34437.0
2024-12-03 11:10:00,32.72,32.74,32.7,32.74,8808.0,31.5303,31.5496,31.511,31.5496,8808.0
2024-12-03 11:15:00,32.74,32.76,32.7,32.72,16260.0,31.5496,31.5688,31.511,31.5303,16260.0
2024-12-03 11:20:00,32.72,32.72,32.69,32.7,11242.0,31.5303,31.5303,31.5014,31.511,11242.0
2024-12-03 11:25:00,32.7,32.72,32.64,32.65,106217.0,31.511,31.5303,31.4532,31.4628,106217.0
2024-12-03 11:30:00,32.64,32.7,32.6,32.68,53449.0,31.4532,31.511,31.4147,31.4918,53449.0
2024-12-03 11:35:00,32.69,32.76,32.68,32.74,48764.0,31.5014,31.5688,31.4918,31.5496,48764.0
2024-12-03 11:40:00,32.76,32.79,32.74,32.79,72087.0,31.5688,31.5978,31.5496,31.5978,72087.0
2024-12-03 11:45:00,32.77,32.79,32.75,32.75,15023.0,31.5785,31.5978,31.5592,31.5592,15023.0
2024-12-03 11:50:00,32.75,32.75,32.71,32.73,11696.0,31.5592,31.5592,31.5207,31.5399,11696.0
2024-12-03 11:55:00,32.73,32.78,32.71,32.78,7161.0,31.5399,31.5881,31.5207,31.5881,7161.0
2024-12-03 12:00:00,32.78,32.78,32.74,32.76,2144.0,31.5881,31.5881,31.5496,31.5688,2144.0
2024-12-03 12:05:00,32.76,32.8,32.76,32.8,2694.0,31.5688,31.6074,31.5688,31.6074,2694.0
2024-12-03 12:10:00,32.8,32.8,32.78,32.78,17987.0,31.6074,31.6074,31.5881,31.5881,17987.0
2024-12-03 12:15:00,32.78,32.78,32.77,32.77,950.0,31.5881,31.5881,31.5785,31.5785,950.0
2024-12-03 12:20:00,32.76,32.77,32.75,32.77,7543.0,31.5688,31.5785,31.5592,31.5785,7543.0
2024-12-03 12:25:00,32.77,32.78,32.77,32.77,1000.0,31.5785,31.5881,31.5785,31.5785,1000.0
2024-12-03 12:30:00,32.79,32.8,32.76,32.77,2212.0,31.5978,31.6074,31.5688,31.5785,2212.0
2024-12-03 12:35:00,32.8,32.82,32.79,32.8,7355.0,31.6074,31.6267,31.5978,31.6074,7355.0
2024-12-03 12:40:00,32.78,32.8,32.76,32.77,6880.0,31.5881,31.6074,31.5688,31.5785,6880.0
2024-12-03 12:45:00,32.77,32.77,32.72,32.72,5599.0,31.5785,31.5785,31.5303,31.5303,5599.0
2024-12-03 12:50:00,32.72,32.73,32.69,32.69,4134.0,31.5303,31.5399,31.5014,31.5014,4134.0
2024-12-03 12:55:00,32.68,32.7,32.66,32.67,8224.0,31.4918,31.511,31.4725,31.4821,8224.0
2024-12-03 13:00:00,32.67,32.7,32.67,32.68,4932.0,31.4821,31.511,31.4821,31.4918,4932.0
2024-12-03 13:05:00,32.67,32.68,32.66,32.68,20288.0,31.4821,31.4918,31.4725,31.4918,20288.0
2024-12-03 13:10:00,32.66,32.7,32.65,32.69,41165.0,31.4725,31.511,31.4628,31.5014,41165.0
2024-12-03 13:15:00,32.68,32.7,32.67,32.69,5350.0,31.4918,31.511,31.4821,31.5014,5350.0
2024-12-03 13:20:00,32.69,32.69,32.66,32.67,3346.0,31.5014,31.5014,31.4725,31.4821,3346.0
2024-12-03 13:25:00,32.67,32.69,32.66,32.69,3166.0,31.4821,31.5014,31.4725,31.5014,3166.0
2024-12-03 13:30:00,32.72,32.72,32.68,32.69,8043.0,31.5303,31.5303,31.4918,31.5014,8043.0
2024-12-03 13:35:00,32.69,32.72,32.67,32.72,13053.0,31.5014,31.5303,31.4821,31.5303,13053.0
2024-12-03 13:40:00,32.72,32.73,32.7,32.73,6866.0,31.5303,31.5399,31.511,31.5399,6866.0
2024-12-03 13:45:00,32.75,32.75,32.72,32.72,18649.0,31.5592,31.5592,31.5303,31.5303,18649.0
2024-12-03 13:50:00,32.71,32.72,32.68,32.68,8685.0,31.5207,31.5303,31.4918,31.4918,8685.0
2024-12-03 13:55:00,32.68,32.69,32.67,32.68,3277.0,31.4918,31.5014,31.4821,31.4918,3277.0
2024-12-03 14:00:00,32.7,32.72,32.7,32.71,3116.0,31.511,31.5303,31.511,31.5207,3116.0
2024-12-03 14:05:00,32.71,32.71,32.69,32.69,3666.0,31.5207,31.5207,31.5014,31.5014,3666.0
2024-12-03 14:10:00,32.69,32.71,32.69,32.7,3600.0,31.5014,31.5207,31.5014,31.511,3600.0
2024-12-03 14:15:00,32.7,32.72,32.69,32.69,3770.0,31.511,31.5303,31.5014,31.5014,3770.0
2024-12-03 14:20:00,32.69,32.71,32.68,32.71,8567.0,31.5014,31.5207,31.4918,31.5207,8567.0
2024-12-03 14:25:00,32.7,32.7,32.69,32.69,2500.0,31.511,31.511,31.5014,31.5014,2500.0
2024-12-03 14:30:00,32.69,32.69,32.66,32.67,5497.0,31.5014,31.5014,31.4725,31.4821,5497.0
2024-12-03 14:35:00,32.67,32.68,32.66,32.67,9300.0,31.4821,31.4918,31.4725,31.4821,9300.0
2024-12-03 14:40:00,32.66,32.67,32.64,32.67,25884.0,31.4725,31.4821,31.4532,31.4821,25884.0
2024-12-03 14:45:00,32.68,32.68,32.64,32.65,17210.0,31.4918,31.4918,31.4532,31.4628,17210.0
2024-12-03 14:50:00,32.64,32.65,32.61,32.61,71831.0,31.4532,31.4628,31.4243,31.4243,71831.0
2024-12-03 14:55:00,32.62,32.63,32.6,32.63,34814.0,31.4339,31.4436,31.4147,31.4436,34814.0
2024-12-03 15:00:00,32.62,32.64,32.61,32.63,25166.0,31.4339,31.4532,31.4243,31.4436,25166.0
2024-12-03 15:05:00,32.64,32.65,32.61,32.62,33924.0,31.4532,31.4628,31.4243,31.4339,33924.0
2024-12-03 15:10:00,32.62,32.64,32.62,32.63,93186.0,31.4339,31.4532,31.4339,31.4436,93186.0
2024-12-03 15:15:00,32.64,32.64,32.63,32.63,15624.0,31.4532,31.4532,31.4436,31.4436,15624.0
2024-12-03 15:20:00,32.63,32.63,32.6,32.6,9348.0,31.4436,31.4436,31.4147,31.4147,9348.0
2024-12-03 15:25:00,32.6,32.64,32.6,32.62,15400.0,31.4147,31.4532,31.4147,31.4339,15400.0
2024-12-03 15:30:00,32.63,32.65,32.62,32.64,59632.0,31.4436,31.4628,31.4339,31.4532,59632.0
2024-12-03 15:35:00,32.62,32.66,32.62,32.65,10325.0,31.4339,31.4725,31.4339,31.4628,10325.0
2024-12-03 15:40:00,32.65,32.67,32.64,32.65,14269.0,31.4628,31.4821,31.4532,31.4628,14269.0
2024-12-03 15:45:00,32.65,32.66,32.62,32.63,33537.0,31.4628,31.4725,31.4339,31.4436,33537.0
2024-12-03 15:50:00,32.62,32.62,32.57,32.58,53966.0,31.4339,31.4339,31.3858,31.3954,53966.0
2024-12-03 15:55:00,32.58,32.59,32.52,32.56,203491.0,31.3954,31.405,31.3376,31.3761,203491.0
2024-12-04 09:30:00,32.14,32.19,32.08,32.16,198606.0,30.9714,31.0196,30.9136,30.9907,198606.0
2024-12-04 09:35:00,32.16,32.22,32.1,32.22,67868.0,30.9907,31.0485,30.9328,31.0485,67868.0
2024-12-04 09:40:00,32.21,32.22,32.14,32.14,32444.0,31.0388,31.0485,30.9714,30.9714,32444.0
2024-12-04 09:45:00,32.15,32.16,32.1,32.11,25104.0,30.981,30.9907,30.9328,30.9425,25104.0
2024-12-04 09:50:00,32.11,32.12,32.08,32.09,27782.0,30.9425,30.9521,30.9136,30.9232,27782.0
2024-12-04 09:55:00,32.08,32.16,32.06,32.14,29609.0,30.9136,30.9907,30.8943,30.9714,29609.0
2024-12-04 10:00:00,32.14,32.21,32.12,32.13,50918.0,30.9714,31.0388,30.9521,30.9618,50918.0
2024-12-04 10:05:00,32.12,32.12,32.04,32.07,36453.0,30.9521,30.9521,30.875,30.9039,36453.0
2024-12-04 10:10:00,32.07,32.07,32.0,32.05,153679.0,30.9039,30.9039,30.8365,30.8847,153679.0
2024-12-04 10:15:00,32.06,32.14,32.05,32.05,34420.0,30.8943,30.9714,30.8847,30.8847,34420.0
2024-12-04 10:20:00,32.04,32.05,32.02,32.05,57793.0,30.875,30.8847,30.8558,30.8847,57793.0
2024-12-04 10:25:00,32.04,32.04,32.0,32.01,14298.0,30.875,30.875,30.8365,30.8461,14298.0
2024-12-04 10:30:00,32.01,32.04,31.95,31.96,30091.0,30.8461,30.875,30.7883,30.7979,30091.0
2024-12-04 10:35:00,31.95,31.97,31.91,31.94,126901.0,30.7883,30.8076,30.7497,30.7787,126901.0
2024-12-04 10:40:00,31.95,31.96,31.92,31.95,14114.0,30.7883,30.7979,30.7594,30.7883,14114.0
2024-12-04 10:45:00,31.94,31.99,31.92,31.96,243286.0,30.7787,30.8268,30.7594,30.7979,243286.0
2024-12-04 10:50:00,31.96,31.99,31.96,31.96,99081.0,30.7979,30.8268,30.7979,30.7979,99081.0
2024-12-04 10:55:00,31.98,31.98,31.93,31.94,9746.0,30.8172,30.8172,30.769,30.7787,9746.0
2024-12-04 11:00:00,31.93,31.94,31.9,31.92,91920.0,30.769,30.7787,30.7401,30.7594,91920.0
2024-12-04 11:05:00,31.93,31.94,31.9,31.93,31610.0,30.769,30.7787,30.7401,30.769,31610.0
2024-12-04 11:10:00,31.93,31.95,31.92,31.94,31178.0,30.769,30.7883,30.7594,30.7787,31178.0
2024-12-04 11:15:00,31.94,31.97,31.94,31.96,7934.0,30.7787,30.8076,30.7787,30.7979,7934.0
2024-12-04 11:20:00,31.96,31.99,31.96,31.99,8114.0,30.7979,30.8268,30.7979,30.8268,8114.0
2024-12-04 11:25:00,31.99,32.0,31.97,31.98,16458.0,30.8268,30.8365,30.8076,30.8172,16458.0
2024-12-04 11:30:00,31.98,32.02,31.98,32.01,6968.0,30.8172,30.8558,30.8172,30.8461,6968.0
2024-12-04 11:35:00,32.0,32.02,31.99,32.01,12404.0,30.8365,30.8558,30.8268,30.8461,12404.0
2024-12-04 11:40:00,32.02,32.04,32.01,32.02,6000.0,30.8558,30.875,30.8461,30.8558,6000.0
2024-12-04 11:45:00,32.03,32.04,31.99,32.0,132992.0,30.8654,30.875,30.8268,30.8365,132992.0
2024-12-04 11:50:00,31.99,32.01,31.98,31.99,6916.0,30.8268,30.8461,30.8172,30.8268,6916.0
2024-12-04 11:55:00,31.98,31.99,31.95,31.95,20732.0,30.8172,30.8268,30.7883,30.7883,20732.0
2024-12-04 12:00:00,31.97,31.97,31.94,31.96,35365.0,30.8076,30.8076,30.7787,30.7979,35365.0
2024-12-04 12:05:00,31.96,31.96,31.95,31.96,8350.0,30.7979,30.7979,30.7883,30.7979,8350.0
2024-12-04 12:10:00,31.97,31.97,31.95,31.95,5666.0,30.8076,30.8076,30.7883,30.7883,5666.0
2024-12-04 12:15:00,31.95,31.96,31.94,31.95,2845.0,30.7883,30.7979,30.7787,30.7883,2845.0
2024-12-04 12:20:00,31.94,31.99,31.93,31.93,123965.0,30.7787,30.8268,30.769,30.769,123965.0
2024-12-04 12:25:00,31.94,31.94,31.91,31.94,4133.0,30.7787,30.7787,30.7497,30.7787,4133.0
2024-12-04 12:30:00,31.95,32.0,31.94,32.0,18716.0,30.7883,30.8365,30.7787,30.8365,18716.0
2024-12-04 12:35:00,31.98,32.0,31.98,31.98,5640.0,30.8172,30.8365,30.8172,30.8172,5640.0
2024-12-04 12:40:00,32.0,32.01,31.98,31.99,2965.0,30.8365,30.8461,30.8172,30.8268,2965.0
2024-12-04 12:45:00,31.97,31.99,31.95,31.95,24799.0,30.8076,30.8268,30.7883,30.7883,24799.0
2024-12-04 12:50:00,31.94,31.95,31.93,31.94,29613.0,30.7787,30.7883,30.769,30.7787,29613.0
2024-12-04 12:55:00,31.93,31.95,31.92,31.94,29029.0,30.769,30.7883,30.7594,30.7787,29029.0
2024-12-04 13:00:00,31.94,31.96,31.92,31.93,4770.0,30.7787,30.7979,30.7594,30.769,4770.0
2024-12-04 13:05:00,31.93,31.94,31.92,31.93,16500.0,30.769,30.7787,30.7594,30.769,16500.0
2024-12-04 13:10:00,31.92,31.95,31.91,31.94,5925.0,30.7594,30.7883,30.7497,30.7787,5925.0
2024-12-04 13:15:00,31.94,31.95,31.92,31.95,12887.0,30.7787,30.7883,30.7594,30.7883,12887.0
2024-12-04 13:20:00,31.95,31.96,31.93,31.96,3100.0,30.7883,30.7979,30.769,30.7979,3100.0
2024-12-04 13:25:00,31.95,31.99,31.94,31.98,104920.0,30.7883,30.8268,30.7787,30.8172,104920.0
2024-12-04 13:30:00,31.99,32.04,31.99,32.02,33823.0,30.8268,30.875,30.8268,30.8558,33823.0
2024-12-04 13:35:00,32.02,32.06,32.0,32.02,41989.0,30.8558,30.8943,30.8365,30.8558,41989.0
2024-12-04 13:40:00,32.01,32.03,31.99,32.0,10162.0,30.8461,30.8654,30.8268,30.8365,10162.0
2024-12-04 13:45:00,32.01,32.01,31.97,31.97,6291.0,30.8461,30.8461,30.8076,30.8076,6291.0
2024-12-04 13:50:00,31.97,31.98,31.92,31.93,21792.0,30.8076,30.8172,30.7594,30.769,21792.0
2024-12-04 13:55:00,31.93,31.97,31.9,31.97,80073.0,30.769,30.8076,30.7401,30.8076,80073.0
2024-12-04 14:00:00,31.98,31.99,31.91,31.92,64255.0,30.8172,30.8268,30.7497,30.7594,64255.0
2024-12-04 14:05:00,31.93,31.94,31.92,31.92,19016.0,30.769,30.7787,30.7594,30.7594,19016.0
2024-12-04 14:10:00,31.92,31.94,31.9,31.93,17266.0,30.7594,30.7787,30.7401,30.769,17266.0
2024-12-04 14:15:00,31.92,31.92,31.89,31.89,21764.0,30.7594,30.7594,30.7305,30.7305,21764.0
2024-12-04 14:20:00,31.89,31.89,31.85,31.87,81993.0,30.7305,30.7305,30.6919,30.7112,81993.0
2024-12-04 14:25:00,31.87,31.89,31.85,31.87,20820.0,30.7112,30.7305,30.6919,30.7112,20820.0
2024-12-04 14:30:00,31.86,31.88,31.85,31.85,14532.0,30.7016,30.7208,30.6919,30.6919,14532.0
2024-12-04 14:35:00,31.85,31.86,31.83,31.84,25771.0,30.6919,30.7016,30.6727,30.6823,25771.0
2024-12-04 14:40:00,31.84,31.87,31.83,31.84,74544.0,30.6823,30.7112,30.6727,30.6823,74544.0
2024-12-04 14:45:00,31.85,31.86,31.84,31.85,12623.0,30.6919,30.7016,30.6823,30.6919,12623.0
2024-12-04 14:50:00,31.85,31.87,31.82,31.85,102174.0,30.6919,30.7112,30.663,30.6919,102174.0
2024-12-04 14:55:00,31.86,31.86,31.83,31.85,18431.0,30.7016,30.7016,30.6727,30.6919,18431.0
2024-12-04 15:00:00,31.85,31.86,31.84,31.85,4788.0,30.6919,30.7016,30.6823,30.6919,4788.0
2024-12-04 15:05:00,31.85,31.85,31.82,31.83,10139.0,30.6919,30.6919,30.663,30.6727,10139.0
2024-12-04 15:10:00,31.83,31.83,31.81,31.83,45359.0,30.6727,30.6727,30.6534,30.6727,45359.0
2024-12-04 15:15:00,31.83,31.83,31.81,31.81,41432.0,30.6727,30.6727,30.6534,30.6534,41432.0
2024-12-04 15:20:00,31.81,31.82,31.8,31.82,33035.0,30.6534,30.663,30.6437,30.663,33035.0
2024-12-04 15:25:00,31.82,31.82,31.81,31.81,11973.0,30.663,30.663,30.6534,30.6534,11973.0
2024-12-04 15:30:00,31.82,31.83,31.81,31.81,427497.0,30.663,30.6727,30.6534,30.6534,427497.0
2024-12-04 15:35:00,31.8,31.82,31.78,31.79,31725.0,30.6437,30.663,30.6245,30.6341,31725.0
2024-12-04 15:40:00,31.79,31.79,31.77,31.77,20072.0,30.6341,30.6341,30.6148,30.6148,20072.0
2024-12-04 15:45:00,31.77,31.79,31.76,31.77,84759.0,30.6148,30.6341,30.6052,30.6148,84759.0
2024-12-04 15:50:00,31.76,31.78,31.74,31.76,74172.0,30.6052,30.6245,30.5859,30.6052,74172.0
2024-12-04 15:55:00,31.76,31.78,31.75,31.76,172441.0,30.6052,30.6245,30.5956,30.6052,172441.0
2024-12-05 09:30:00,31.77,31.81,31.73,31.76,89046.0,30.6148,30.6534,30.5763,30.6052,89046.0
2024-12-05 09:35:00,31.76,31.81,31.73,31.8,85836.0,30.6052,30.6534,30.5763,30.6437,85836.0
2024-12-05 09:40:00,31.79,31.81,31.77,31.78,38324.0,30.6341,30.6534,30.6148,30.6245,38324.0
2024-12-05 09:45:00,31.78,31.83,31.76,31.83,16470.0,30.6245,30.6727,30.6052,30.6727,16470.0
2024-12-05 09:50:00,31.82,31.85,31.81,31.85,16625.0,30.663,30.6919,30.6534,30.6919,16625.0
2024-12-05 09:55:00,31.85,31.88,31.84,31.85,27362.0,30.6919,30.7208,30.6823,30.6919,27362.0
2024-12-05 10:00:00,31.84,31.85,31.79,31.8,35716.0,30.6823,30.6919,30.6341,30.6437,35716.0
2024-12-05 10:05:00,31.82,31.86,31.79,31.79,19619.0,30.663,30.7016,30.6341,30.6341,19619.0
2024-12-05 10:10:00,31.78,31.83,31.78,31.81,104762.0,30.6245,30.6727,30.6245,30.6534,104762.0
2024-12-05 10:15:00,31.81,31.82,31.77,31.79,25299.0,30.6534,30.663,30.6148,30.6341,25299.0
2024-12-05 10:20:00,31.79,31.87,31.79,31.86,26826.0,30.6341,30.7112,30.6341,30.7016,26826.0
2024-12-05 10:25:00,31.85,31.86,31.82,31.82,14519.0,30.6919,30.7016,30.663,30.663,14519.0
2024-12-05 10:30:00,31.81,31.83,31.8,31.82,6678.0,30.6534,30.6727,30.6437,30.663,6678.0
2024-12-05 10:35:00,31.82,31.82,31.79,31.81,8440.0,30.663,30.663,30.6341,30.6534,8440.0
2024-12-05 10:40:00,31.83,31.84,31.8,31.8,14037.0,30.6727,30.6823,30.6437,30.6437,14037.0
2024-12-05 10:45:00,31.79,31.87,31.78,31.87,33055.0,30.6341,30.7112,30.6245,30.7112,33055.0
2024-12-05 10:50:00,31.88,31.91,31.85,31.85,32306.0,30.7208,30.7497,30.6919,30.6919,32306.0
2024-12-05 10:55:00,31.85,31.86,31.83,31.86,39596.0,30.6919,30.7016,30.6727,30.7016,39596.0
2024-12-05 11:00:00,31.87,31.88,31.85,31.87,3017.0,30.7112,30.7208,30.6919,30.7112,3017.0
2024-12-05 11:05:00,31.88,31.88,31.85,31.87,1200.0,30.7208,30.7208,30.6919,30.7112,1200.0
2024-12-05 11:10:00,31.84,31.86,31.83,31.86,1632.0,30.6823,30.7016,30.6727,30.7016,1632.0
2024-12-05 11:15:00,31.86,31.86,31.79,31.79,51706.0,30.7016,30.7016,30.6341,30.6341,51706.0
2024-12-05 11:20:00,31.79,31.8,31.76,31.77,25672.0,30.6341,30.6437,30.6052,30.6148,25672.0
2024-12-05 11:25:00,31.78,31.8,31.77,31.79,13945.0,30.6245,30.6437,30.6148,30.6341,13945.0
2024-12-05 11:30:00,31.79,31.8,31.76,31.79,7500.0,30.6341,30.6437,30.6052,30.6341,7500.0
2024-12-05 11:35:00,31.81,31.81,31.78,31.81,3118.0,30.6534,30.6534,30.6245,30.6534,3118.0
2024-12-05 11:40:00,31.82,31.83,31.81,31.82,3600.0,30.663,30.6727,30.6534,30.663,3600.0
2024-12-05 11:45:00,31.81,31.82,31.79,31.82,7243.0,30.6534,30.663,30.6341,30.663,7243.0
2024-12-05 11:50:00,31.81,31.81,31.8,31.81,5484.0,30.6534,30.6534,30.6437,30.6534,5484.0
2024-12-05 11:55:00,31.82,31.83,31.78,31.79,10300.0,30.663,30.6727,30.6245,30.6341,10300.0
2024-12-05 12:00:00,31.79,31.8,31.79,31.8,4405.0,30.6341,30.6437,30.6341,30.6437,4405.0
2024-12-05 12:05:00,31.77,31.78,31.75,31.76,7498.0,30.6148,30.6245,30.5956,30.6052,7498.0
2024-12-05 12:10:00,31.76,31.76,31.69,31.7,41160.0,30.6052,30.6052,30.5377,30.5474,41160.0
2024-12-05 12:15:00,31.69,31.73,31.68,31.7,9428.0,30.5377,30.5763,30.5281,30.5474,9428.0
2024-12-05 12:20:00,31.7,31.71,31.7,31.71,2300.0,30.5474,30.557,30.5474,30.557,2300.0
2024-12-05 12:25:00,31.71,31.72,31.68,31.71,18053.0,30.557,30.5667,30.5281,30.557,18053.0
2024-12-05 12:30:00,31.71,31.72,31.7,31.72,3447.0,30.557,30.5667,30.5474,30.5667,3447.0
2024-12-05 12:35:00,31.71,31.73,31.71,31.71,11731.0,30.557,30.5763,30.557,30.557,11731.0
2024-12-05 12:40:00,31.71,31.73,31.7,31.73,6277.0,30.557,30.5763,30.5474,30.5763,6277.0
2024-12-05 12:45:00,31.73,31.73,31.7,31.7,4700.0,30.5763,30.5763,30.5474,30.5474,4700.0
2024-12-05 12:50:00,31.7,31.7,31.68,31.69,3803.0,30.5474,30.5474,30.5281,30.5377,3803.0
2024-12-05 12:55:00,31.7,31.72,31.7,31.7,5846.0,30.5474,30.5667,30.5474,30.5474,5846.0
2024-12-05 13:00:00,31.7,31.74,31.7,31.74,5290.0,30.5474,30.5859,30.5474,30.5859,5290.0
2024-12-05 13:05:00,31.75,31.75,31.73,31.73,2200.0,30.5956,30.5956,30.5763,30.5763,2200.0
2024-12-05 13:10:00,31.72,31.74,31.72,31.74,11029.0,30.5667,30.5859,30.5667,30.5859,11029.0
2024-12-05 13:15:00,31.73,31.8,31.73,31.8,37375.0,30.5763,30.6437,30.5763,30.6437,37375.0
2024-12-05 13:20:00,31.79,31.92,31.79,31.91,48576.0,30.6341,30.7594,30.6341,30.7497,48576.0
2024-12-05 13:25:00,31.91,31.93,31.87,31.88,39002.0,30.7497,30.769,30.7112,30.7208,39002.0
2024-12-05 13:30:00,31.9,31.91,31.83,31.83,11103.0,30.7401,30.7497,30.6727,30.6727,11103.0
2024-12-05 13:35:00,31.83,31.85,31.82,31.83,2659.0,30.6727,30.6919,30.663,30.6727,2659.0
2024-12-05 13:40:00,31.83,31.84,31.8,31.83,33301.0,30.6727,30.6823,30.6437,30.6727,33301.0
2024-12-05 13:45:00,31.83,31.84,31.82,31.83,2087.0,30.6727,30.6823,30.663,30.6727,2087.0
2024-12-05 13:50:00,31.84,31.89,31.84,31.89,12680.0,30.6823,30.7305,30.6823,30.7305,12680.0
2024-12-05 13:55:00,31.91,31.92,31.88,31.89,20482.0,30.7497,30.7594,30.7208,30.7305,20482.0
2024-12-05 14:00:00,31.9,31.95,31.88,31.94,18822.0,30.7401,30.7883,30.7208,30.7787,18822.0
2024-12-05 14:05:00,31.93,31.95,31.87,31.88,5320.0,30.769,30.7883,30.7112,30.7208,5320.0
2024-12-05 14:10:00,31.87,31.87,31.87,31.87,600.0,30.7112,30.7112,30.7112,30.7112,600.0
2024-12-05 14:15:00,31.87,31.87,31.85,31.86,878.0,30.7112,30.7112,30.6919,30.7016,878.0
2024-12-05 14:20:00,31.84,31.84,31.83,31.83,680.0,30.6823,30.6823,30.6727,30.6727,680.0
2024-12-05 14:25:00,31.84,31.89,31.84,31.89,11125.0,30.6823,30.7305,30.6823,30.7305,11125.0
2024-12-05 14:30:00,31.9,31.9,31.87,31.89,16527.0,30.7401,30.7401,30.7112,30.7305,16527.0
2024-12-05 14:35:00,31.89,31.89,31.87,31.87,356.0,30.7305,30.7305,30.7112,30.7112,356.0
2024-12-05 14:40:00,31.88,31.91,31.88,31.91,2400.0,30.7208,30.7497,30.7208,30.7497,2400.0
2024-12-05 14:45:00,31.89,31.92,31.89,31.91,5601.0,30.7305,30.7594,30.7305,30.7497,5601.0
2024-12-05 14:50:00,31.92,31.92,31.91,31.91,900.0,30.7594,30.7594,30.7497,30.7497,900.0
2024-12-05 14:55:00,31.9,31.91,31.89,31.9,2209.0,30.7401,30.7497,30.7305,30.7401,2209.0
2024-12-05 15:00:00,31.9,31.92,31.89,31.89,6665.0,30.7401,30.7594,30.7305,30.7305,6665.0
2024-12-05 15:05:00,31.88,31.88,31.85,31.86,3800.0,30.7208,30.7208,30.6919,30.7016,3800.0
2024-12-05 15:10:00,31.86,31.9,31.86,31.9,7282.0,30.7016,30.7401,30.7016,30.7401,7282.0
2024-12-05 15:15:00,31.9,31.92,31.9,31.91,9713.0,30.7401,30.7594,30.7401,30.7497,9713.0
2024-12-05 15:20:00,31.91,31.92,31.91,31.91,5866.0,30.7497,30.7594,30.7497,30.7497,5866.0
2024-12-05 15:25:00,31.93,31.96,31.92,31.96,29992.0,30.769,30.7979,30.7594,30.7979,29992.0
2024-12-05 15:30:00,31.96,31.98,31.94,31.94,18144.0,30.7979,30.8172,30.7787,30.7787,18144.0
2024-12-05 15:35:00,31.94,31.94,31.91,31.93,40258.0,30.7787,30.7787,30.7497,30.769,40258.0
2024-12-05 15:40:00,31.93,31.94,31.91,31.93,5879.0,30.769,30.7787,30.7497,30.769,5879.0
2024-12-05 15:45:00,31.91,31.94,31.9,31.94,41866.0,30.7497,30.7787,30.7401,30.7787,41866.0
2024-12-05 15:50:00,31.93,31.99,31.9,31.97,139168.0,30.769,30.8268,30.7401,30.8076,139168.0
2024-12-05 15:55:00,31.97,31.99,31.94,31.94,220606.0,30.8076,30.8268,30.7787,30.7787,220606.0
2024-12-06 09:30:00,31.89,31.92,31.78,31.81,106794.0,30.7305,30.7594,30.6245,30.6534,106794.0
2024-12-06 09:35:00,31.81,31.82,31.76,31.79,34369.0,30.6534,30.663,30.6052,30.6341,34369.0
2024-12-06 09:40:00,31.78,31.81,31.72,31.72,35882.0,30.6245,30.6534,30.5667,30.5667,35882.0
2024-12-06 09:45:00,31.73,31.73,31.59,31.61,110969.0,30.5763,30.5763,30.4414,30.4607,110969.0
2024-12-06 09:50:00,31.6,31.63,31.54,31.56,85464.0,30.451,30.4799,30.3932,30.4125,85464.0
2024-12-06 09:55:00,31.55,31.6,31.55,31.56,118688.0,30.4028,30.451,30.4028,30.4125,118688.0
2024-12-06 10:00:00,31.55,31.58,31.52,31.57,54435.0,30.4028,30.4317,30.3739,30.4221,54435.0
2024-12-06 10:05:00,31.58,31.59,31.55,31.56,23052.0,30.4317,30.4414,30.4028,30.4125,23052.0
2024-12-06 10:10:00,31.55,31.55,31.48,31.51,176639.0,30.4028,30.4028,30.3354,30.3643,176639.0
2024-12-06 10:15:00,31.51,31.52,31.44,31.47,47571.0,30.3643,30.3739,30.2968,30.3257,47571.0
2024-12-06 10:20:00,31.47,31.52,31.47,31.51,74881.0,30.3257,30.3739,30.3257,30.3643,74881.0
2024-12-06 10:25:00,31.53,31.53,31.47,31.48,71990.0,30.3836,30.3836,30.3257,30.3354,71990.0
2024-12-06 10:30:00,31.48,31.53,31.48,31.52,29895.0,30.3354,30.3836,30.3354,30.3739,29895.0
2024-12-06 10:35:00,31.51,31.51,31.46,31.49,21692.0,30.3643,30.3643,30.3161,30.345,21692.0
2024-12-06 10:40:00,31.49,31.53,31.48,31.52,22912.0,30.345,30.3836,30.3354,30.3739,22912.0
2024-12-06 10:45:00,31.52,31.54,31.49,31.51,8710.0,30.3739,30.3932,30.345,30.3643,8710.0
2024-12-06 10:50:00,31.51,31.59,31.49,31.58,49067.0,30.3643,30.4414,30.345,30.4317,49067.0
2024-12-06 10:55:00,31.58,31.59,31.52,31.53,5308.0,30.4317,30.4414,30.3739,30.3836,5308.0
2024-12-06 11:00:00,31.52,31.54,31.51,31.52,15572.0,30.3739,30.3932,30.3643,30.3739,15572.0
2024-12-06 11:05:00,31.5,31.58,31.48,31.55,38910.0,30.3547,30.4317,30.3354,30.4028,38910.0
2024-12-06 11:10:00,31.55,31.66,31.54,31.61,59852.0,30.4028,30.5088,30.3932,30.4607,59852.0
2024-12-06 11:15:00,31.6,31.6,31.53,31.56,28296.0,30.451,30.451,30.3836,30.4125,28296.0
2024-12-06 11:20:00,31.57,31.6,31.56,31.58,28407.0,30.4221,30.451,30.4125,30.4317,28407.0
2024-12-06 11:25:00,31.57,31.57,31.51,31.53,14408.0,30.4221,30.4221,30.3643,30.3836,14408.0
2024-12-06 11:30:00,31.52,31.52,31.48,31.49,5904.0,30.3739,30.3739,30.3354,30.345,5904.0
2024-12-06 11:35:00,31.49,31.5,31.48,31.49,9274.0,30.345,30.3547,30.3354,30.345,9274.0
2024-12-06 11:40:00,31.5,31.52,31.49,31.51,22717.0,30.3547,30.3739,30.345,30.3643,22717.0
2024-12-06 11:45:00,31.52,31.56,31.52,31.56,2909.0,30.3739,30.4125,30.3739,30.4125,2909.0
2024-12-06 11:50:00,31.54,31.58,31.54,31.56,4090.0,30.3932,30.4317,30.3932,30.4125,4090.0
2024-12-06 11:55:00,31.56,31.56,31.52,31.52,17063.0,30.4125,30.4125,30.3739,30.3739,17063.0
2024-12-06 12:00:00,31.54,31.59,31.52,31.58,14533.0,30.3932,30.4414,30.3739,30.4317,14533.0
2024-12-06 12:05:00,31.57,31.58,31.52,31.52,6136.0,30.4221,30.4317,30.3739,30.3739,6136.0
2024-12-06 12:10:00,31.52,31.52,31.5,31.51,9776.0,30.3739,30.3739,30.3547,30.3643,9776.0
2024-12-06 12:15:00,31.5,31.52,31.48,31.52,14635.0,30.3547,30.3739,30.3354,30.3739,14635.0
2024-12-06 12:20:00,31.53,31.53,31.48,31.5,8852.0,30.3836,30.3836,30.3354,30.3547,8852.0
2024-12-06 12:25:00,31.51,31.51,31.48,31.49,6855.0,30.3643,30.3643,30.3354,30.345,6855.0
2024-12-06 12:30:00,31.48,31.51,31.48,31.51,16347.0,30.3354,30.3643,30.3354,30.3643,16347.0
2024-12-06 12:35:00,31.51,31.52,31.5,31.52,8597.0,30.3643,30.3739,30.3547,30.3739,8597.0
2024-12-06 12:40:00,31.52,31.57,31.52,31.56,25750.0,30.3739,30.4221,30.3739,30.4125,25750.0
2024-12-06 12:45:00,31.55,31.55,31.51,31.53,1250.0,30.4028,30.4028,30.3643,30.3836,1250.0
2024-12-06 12:50:00,31.52,31.53,31.49,31.5,6802.0,30.3739,30.3836,30.345,30.3547,6802.0
2024-12-06 12:55:00,31.5,31.54,31.49,31.53,8118.0,30.3547,30.3932,30.345,30.3836,8118.0
2024-12-06 13:00:00,31.54,31.54,31.48,31.48,16555.0,30.3932,30.3932,30.3354,30.3354,16555.0
2024-12-06 13:05:00,31.48,31.48,31.42,31.43,128859.0,30.3354,30.3354,30.2776,30.2872,128859.0
2024-12-06 13:10:00,31.43,31.43,31.4,31.41,36368.0,30.2872,30.2872,30.2583,30.2679,36368.0
2024-12-06 13:15:00,31.4,31.41,31.38,31.4,17521.0,30.2583,30.2679,30.239,30.2583,17521.0
2024-12-06 13:20:00,31.4,31.4,31.38,31.39,14271.0,30.2583,30.2583,30.239,30.2487,14271.0
2024-12-06 13:25:00,31.39,31.41,31.39,31.4,20046.0,30.2487,30.2679,30.2487,30.2583,20046.0
2024-12-06 13:30:00,31.41,31.45,31.41,31.44,55259.0,30.2679,30.3065,30.2679,30.2968,55259.0
2024-12-06 13:35:00,31.44,31.47,31.44,31.45,21745.0,30.2968,30.3257,30.2968,30.3065,21745.0
2024-12-06 13:40:00,31.45,31.46,31.44,31.45,23510.0,30.3065,30.3161,30.2968,30.3065,23510.0
2024-12-06 13:45:00,31.45,31.46,31.43,31.43,17042.0,30.3065,30.3161,30.2872,30.2872,17042.0
2024-12-06 13:50:00,31.42,31.44,31.42,31.43,5306.0,30.2776,30.2968,30.2776,30.2872,5306.0
2024-12-06 13:55:00,31.44,31.44,31.41,31.42,4854.0,30.2968,30.2968,30.2679,30.2776,4854.0
2024-12-06 14:00:00,31.41,31.47,31.41,31.46,22970.0,30.2679,30.3257,30.2679,30.3161,22970.0
2024-12-06 14:05:00,31.46,31.48,31.46,31.47,5200.0,30.3161,30.3354,30.3161,30.3257,5200.0
2024-12-06 14:10:00,31.49,31.53,31.48,31.5,61425.0,30.345,30.3836,30.3354,30.3547,61425.0
2024-12-06 14:15:00,31.52,31.55,31.49,31.51,34310.0,30.3739,30.4028,30.345,30.3643,34310.0
2024-12-06 14:20:00,31.5,31.51,31.48,31.49,13929.0,30.3547,30.3643,30.3354,30.345,13929.0
2024-12-06 14:25:00,31.51,31.53,31.5,31.53,5888.0,30.3643,30.3836,30.3547,30.3836,5888.0
2024-12-06 14:30:00,31.54,31.54,31.5,31.51,9608.0,30.3932,30.3932,30.3547,30.3643,9608.0
2024-12-06 14:35:00,31.51,31.52,31.49,31.49,11446.0,30.3643,30.3739,30.345,30.345,11446.0
2024-12-06 14:40:00,31.5,31.51,31.48,31.49,10017.0,30.3547,30.3643,30.3354,30.345,10017.0
2024-12-06 14:45:00,31.48,31.48,31.45,31.47,44926.0,30.3354,30.3354,30.3065,30.3257,44926.0
2024-12-06 14:50:00,31.46,31.46,31.44,31.45,17089.0,30.3161,30.3161,30.2968,30.3065,17089.0
2024-12-06 14:55:00,31.45,31.48,31.44,31.47,12517.0,30.3065,30.3354,30.2968,30.3257,12517.0
2024-12-06 15:00:00,31.48,31.5,31.47,31.48,7884.0,30.3354,30.3547,30.3257,30.3354,7884.0
2024-12-06 15:05:00,31.48,31.49,31.46,31.47,13922.0,30.3354,30.345,30.3161,30.3257,13922.0
2024-12-06 15:10:00,31.46,31.47,31.44,31.45,20612.0,30.3161,30.3257,30.2968,30.3065,20612.0
2024-12-06 15:15:00,31.45,31.46,31.43,31.44,3302.0,30.3065,30.3161,30.2872,30.2968,3302.0
2024-12-06 15:20:00,31.44,31.45,31.44,31.44,12200.0,30.2968,30.3065,30.2968,30.2968,12200.0
2024-12-06 15:25:00,31.44,31.46,31.43,31.45,8375.0,30.2968,30.3161,30.2872,30.3065,8375.0
2024-12-06 15:30:00,31.45,31.45,31.42,31.42,6619.0,30.3065,30.3065,30.2776,30.2776,6619.0
2024-12-06 15:35:00,31.43,31.46,31.43,31.44,24152.0,30.2872,30.3161,30.2872,30.2968,24152.0
2024-12-06 15:40:00,31.44,31.44,31.42,31.43,7292.0,30.2968,30.2968,30.2776,30.2872,7292.0
2024-12-06 15:45:00,31.43,31.46,31.42,31.46,23881.0,30.2872,30.3161,30.2776,30.3161,23881.0
2024-12-06 15:50:00,31.46,31.47,31.41,31.42,434570.0,30.3161,30.3257,30.2679,30.2776,434570.0
2024-12-06 15:55:00,31.43,31.43,31.39,31.42,224423.0,30.2872,30.2872,30.2487,30.2776,224423.0
2024-12-09 09:30:00,31.54,31.62,31.46,31.6,123681.0,30.3932,30.4703,30.3161,30.451,123681.0
2024-12-09 09:35:00,31.6,31.6,31.53,31.54,95030.0,30.451,30.451,30.3836,30.3932,95030.0
2024-12-09 09:40:00,31.55,31.55,31.49,31.51,23923.0,30.4028,30.4028,30.345,30.3643,23923.0
2024-12-09 09:45:00,31.51,31.51,31.45,31.45,67540.0,30.3643,30.3643,30.3065,30.3065,67540.0
2024-12-09 09:50:00,31.45,31.51,31.45,31.46,55076.0,30.3065,30.3643,30.3065,30.3161,55076.0
2024-12-09 09:55:00,31.46,31.54,31.44,31.5,84184.0,30.3161,30.3932,30.2968,30.3547,84184.0
2024-12-09 10:00:00,31.51,31.54,31.49,31.51,43138.0,30.3643,30.3932,30.345,30.3643,43138.0
2024-12-09 10:05:00,31.52,31.54,31.51,31.52,19728.0,30.3739,30.3932,30.3643,30.3739,19728.0
2024-12-09 10:10:00,31.52,31.57,31.51,31.54,48118.0,30.3739,30.4221,30.3643,30.3932,48118.0
2024-12-09 10:15:00,31.55,31.58,31.52,31.56,135772.0,30.4028,30.4317,30.3739,30.4125,135772.0
2024-12-09 10:20:00,31.57,31.59,31.53,31.59,36088.0,30.4221,30.4414,30.3836,30.4414,36088.0
2024-12-09 10:25:00,31.59,31.74,31.58,31.71,80038.0,30.4414,30.5859,30.4317,30.557,80038.0
2024-12-09 10:30:00,31.72,31.73,31.64,31.73,52767.0,30.5667,30.5763,30.4896,30.5763,52767.0
2024-12-09 10:35:00,31.73,31.84,31.71,31.78,52307.0,30.5763,30.6823,30.557,30.6245,52307.0
2024-12-09 10:40:00,31.79,31.79,31.68,31.73,96787.0,30.6341,30.6341,30.5281,30.5763,96787.0
2024-12-09 10:45:00,31.74,31.82,31.72,31.81,94907.0,30.5859,30.663,30.5667,30.6534,94907.0
2024-12-09 10:50:00,31.8,31.85,31.78,31.82,116299.0,30.6437,30.6919,30.6245,30.663,116299.0
2024-12-09 10:55:00,31.81,31.85,31.8,31.85,27601.0,30.6534,30.6919,30.6437,30.6919,27601.0
2024-12-09 11:00:00,31.85,31.91,31.79,31.9,99401.0,30.6919,30.7497,30.6341,30.7401,99401.0
2024-12-09 11:05:00,31.88,32.02,31.88,32.02,69784.0,30.7208,30.8558,30.7208,30.8558,69784.0
2024-12-09 11:10:00,32.01,32.05,31.94,31.94,158250.0,30.8461,30.8847,30.7787,30.7787,158250.0
2024-12-09 11:15:00,31.95,31.98,31.89,31.9,39752.0,30.7883,30.8172,30.7305,30.7401,39752.0
2024-12-09 11:20:00,31.89,31.9,31.84,31.85,60133.0,30.7305,30.7401,30.6823,30.6919,60133.0
2024-12-09 11:25:00,31.85,31.87,31.81,31.85,36167.0,30.6919,30.7112,30.6534,30.6919,36167.0
2024-12-09 11:30:00,31.85,31.86,31.82,31.85,18973.0,30.6919,30.7016,30.663,30.6919,18973.0
2024-12-09 11:35:00,31.84,31.88,31.83,31.86,14792.0,30.6823,30.7208,30.6727,30.7016,14792.0
2024-12-09 11:40:00,31.87,31.92,31.85,31.91,20634.0,30.7112,30.7594,30.6919,30.7497,20634.0
2024-12-09 11:45:00,31.9,31.9,31.84,31.89,7205.0,30.7401,30.7401,30.6823,30.7305,7205.0
2024-12-09 11:50:00,31.87,31.88,31.83,31.86,16723.0,30.7112,30.7208,30.6727,30.7016,16723.0
2024-12-09 11:55:00,31.83,31.84,31.81,31.83,15408.0,30.6727,30.6823,30.6534,30.6727,15408.0
2024-12-09 12:00:00,31.84,31.87,31.81,31.86,72602.0,30.6823,30.7112,30.6534,30.7016,72602.0
2024-12-09 12:05:00,31.86,31.9,31.82,31.83,13697.0,30.7016,30.7401,30.663,30.6727,13697.0
2024-12-09 12:10:00,31.83,31.86,31.83,31.84,5844.0,30.6727,30.7016,30.6727,30.6823,5844.0
2024-12-09 12:15:00,31.85,31.9,31.84,31.89,16027.0,30.6919,30.7401,30.6823,30.7305,16027.0
2024-12-09 12:20:00,31.89,31.9,31.87,31.88,3000.0,30.7305,30.7401,30.7112,30.7208,3000.0
2024-12-09 12:25:00,31.87,31.9,31.86,31.88,7130.0,30.7112,30.7401,30.7016,30.7208,7130.0
2024-12-09 12:30:00,31.86,31.9,31.86,31.88,14720.0,30.7016,30.7401,30.7016,30.7208,14720.0
2024-12-09 12:35:00,31.87,31.89,31.86,31.87,5950.0,30.7112,30.7305,30.7016,30.7112,5950.0
2024-12-09 12:40:00,31.86,31.86,31.83,31.84,4718.0,30.7016,30.7016,30.6727,30.6823,4718.0
2024-12-09 12:45:00,31.85,31.86,31.84,31.84,8130.0,30.6919,30.7016,30.6823,30.6823,8130.0
2024-12-09 12:50:00,31.83,31.86,31.81,31.85,11200.0,30.6727,30.7016,30.6534,30.6919,11200.0
2024-12-09 12:55:00,31.84,31.9,31.83,31.89,15344.0,30.6823,30.7401,30.6727,30.7305,15344.0
2024-12-09 13:00:00,31.91,31.94,31.89,31.92,37689.0,30.7497,30.7787,30.7305,30.7594,37689.0
2024-12-09 13:05:00,31.91,31.91,31.9,31.91,7894.0,30.7497,30.7497,30.7401,30.7497,7894.0
2024-12-09 13:10:00,31.91,31.91,31.87,31.88,4985.0,30.7497,30.7497,30.7112,30.7208,4985.0
2024-12-09 13:15:00,31.87,31.89,31.86,31.88,29138.0,30.7112,30.7305,30.7016,30.7208,29138.0
2024-12-09 13:20:00,31.88,31.88,31.84,31.84,5875.0,30.7208,30.7208,30.6823,30.6823,5875.0
2024-12-09 13:25:00,31.85,31.85,31.79,31.79,6700.0,30.6919,30.6919,30.6341,30.6341,6700.0
2024-12-09 13:30:00,31.81,31.83,31.8,31.81,3785.0,30.6534,30.6727,30.6437,30.6534,3785.0
2024-12-09 13:35:00,31.8,31.8,31.76,31.76,123426.0,30.6437,30.6437,30.6052,30.6052,123426.0
2024-12-09 13:40:00,31.77,31.79,31.76,31.77,10044.0,30.6148,30.6341,30.6052,30.6148,10044.0
2024-12-09 13:45:00,31.75,31.75,31.73,31.74,16150.0,30.5956,30.5956,30.5763,30.5859,16150.0
2024-12-09 13:50:00,31.73,31.77,31.73,31.77,15222.0,30.5763,30.6148,30.5763,30.6148,15222.0
2024-12-09 13:55:00,31.77,31.8,31.77,31.79,4269.0,30.6148,30.6437,30.6148,30.6341,4269.0
2024-12-09 14:00:00,31.79,31.85,31.79,31.85,30869.0,30.6341,30.6919,30.6341,30.6919,30869.0
2024-12-09 14:05:00,31.85,31.87,31.82,31.82,27954.0,30.6919,30.7112,30.663,30.663,27954.0
2024-12-09 14:10:00,31.84,31.85,31.84,31.85,4300.0,30.6823,30.6919,30.6823,30.6919,4300.0
2024-12-09 14:15:00,31.85,31.88,31.85,31.87,10200.0,30.6919,30.7208,30.6919,30.7112,10200.0
2024-12-09 14:20:00,31.88,31.89,31.88,31.89,45199.0,30.7208,30.7305,30.7208,30.7305,45199.0
2024-12-09 14:25:00,31.9,31.9,31.88,31.89,14874.0,30.7401,30.7401,30.7208,30.7305,14874.0
2024-12-09 14:30:00,31.89,31.92,31.89,31.91,14900.0,30.7305,30.7594,30.7305,30.7497,14900.0
2024-12-09 14:35:00,31.92,31.94,31.92,31.93,21458.0,30.7594,30.7787,30.7594,30.769,21458.0
2024-12-09 14:40:00,31.93,31.99,31.92,31.96,10920.0,30.769,30.8268,30.7594,30.7979,10920.0
2024-12-09 14:45:00,31.97,32.0,31.96,31.99,38998.0,30.8076,30.8365,30.7979,30.8268,38998.0
2024-12-09 14:50:00,31.99,32.02,31.99,31.99,17225.0,30.8268,30.8558,30.8268,30.8268,17225.0
2024-12-09 14:55:00,31.99,31.99,31.93,31.94,15195.0,30.8268,30.8268,30.769,30.7787,15195.0
2024-12-09 15:00:00,31.94,31.99,31.94,31.99,6050.0,30.7787,30.8268,30.7787,30.8268,6050.0
2024-12-09 15:05:00,31.99,32.01,31.99,31.99,15643.0,30.8268,30.8461,30.8268,30.8268,15643.0
2024-12-09 15:10:00,32.0,32.02,31.99,32.01,42512.0,30.8365,30.8558,30.8268,30.8461,42512.0
2024-12-09 15:15:00,32.0,32.02,31.98,32.0,13950.0,30.8365,30.8558,30.8172,30.8365,13950.0
2024-12-09 15:20:00,31.99,32.03,31.98,32.02,18800.0,30.8268,30.8654,30.8172,30.8558,18800.0
2024-12-09 15:25:00,32.02,32.04,32.01,32.03,3446.0,30.8558,30.875,30.8461,30.8654,3446.0
2024-12-09 15:30:00,32.02,32.03,31.98,32.0,33537.0,30.8558,30.8654,30.8172,30.8365,33537.0
2024-12-09 15:35:00,32.01,32.02,31.99,32.01,57773.0,30.8461,30.8558,30.8268,30.8461,57773.0
2024-12-09 15:40:00,32.0,32.02,31.98,32.02,7912.0,30.8365,30.8558,30.8172,30.8558,7912.0
2024-12-09 15:45:00,32.01,32.03,31.98,31.98,33775.0,30.8461,30.8654,30.8172,30.8172,33775.0
2024-12-09 15:50:00,31.99,31.99,31.93,31.98,92501.0,30.8268,30.8268,30.769,30.8172,92501.0
2024-12-09 15:55:00,31.98,31.99,31.9,31.9,228579.0,30.8172,30.8268,30.7401,30.7401,228579.0
2024-12-10 09:30:00,31.78,31.85,31.78,31.79,127208.0,30.6245,30.6919,30.6245,30.6341,127208.0
2024-12-10 09:35:00,31.79,31.81,31.75,31.75,93877.0,30.6341,30.6534,30.5956,30.5956,93877.0
2024-12-10 09:40:00,31.74,31.75,31.64,31.64,102539.0,30.5859,30.5956,30.4896,30.4896,102539.0
2024-12-10 09:45:00,31.64,31.66,31.61,31.65,133566.0,30.4896,30.5088,30.4607,30.4992,133566.0
2024-12-10 09:50:00,31.64,31.81,31.64,31.8,43384.0,30.4896,30.6534,30.4896,30.6437,43384.0
2024-12-10 09:55:00,31.79,31.83,31.74,31.75,24650.0,30.6341,30.6727,30.5859,30.5956,24650.0
2024-12-10 10:00:00,31.73,31.74,31.63,31.64,30165.0,30.5763,30.5859,30.4799,30.4896,30165.0
2024-12-10 10:05:00,31.64,31.67,31.57,31.59,28956.0,30.4896,30.5185,30.4221,30.4414,28956.0
2024-12-10 10:10:00,31.6,31.63,31.58,31.59,58505.0,30.451,30.4799,30.4317,30.4414,58505.0
2024-12-10 10:15:00,31.59,31.59,31.55,31.58,41183.0,30.4414,30.4414,30.4028,30.4317,41183.0
2024-12-10 10:20:00,31.6,31.65,31.6,31.64,24477.0,30.451,30.4992,30.451,30.4896,24477.0
2024-12-10 10:25:00,31.63,31.69,31.63,31.69,29548.0,30.4799,30.5377,30.4799,30.5377,29548.0
2024-12-10 10:30:00,31.7,31.73,31.65,31.66,44346.0,30.5474,30.5763,30.4992,30.5088,44346.0
2024-12-10 10:35:00,31.67,31.71,31.65,31.67,4159.0,30.5185,30.557,30.4992,30.5185,4159.0
2024-12-10 10:40:00,31.68,31.72,31.66,31.69,28357.0,30.5281,30.5667,30.5088,30.5377,28357.0
2024-12-10 10:45:00,31.68,31.74,31.67,31.73,10299.0,30.5281,30.5859,30.5185,30.5763,10299.0
2024-12-10 10:50:00,31.75,31.81,31.74,31.8,16689.0,30.5956,30.6534,30.5859,30.6437,16689.0
2024-12-10 10:55:00,31.82,31.87,31.79,31.87,38932.0,30.663,30.7112,30.6341,30.7112,38932.0
2024-12-10 11:00:00,31.87,31.91,31.84,31.84,13816.0,30.7112,30.7497,30.6823,30.6823,13816.0
2024-12-10 11:05:00,31.85,31.96,31.84,31.95,63162.0,30.6919,30.7979,30.6823,30.7883,63162.0
2024-12-10 11:10:00,31.94,31.96,31.88,31.88,20804.0,30.7787,30.7979,30.7208,30.7208,20804.0
2024-12-10 11:15:00,31.89,31.91,31.86,31.87,17549.0,30.7305,30.7497,30.7016,30.7112,17549.0
2024-12-10 11:20:00,31.87,31.9,31.85,31.9,15258.0,30.7112,30.7401,30.6919,30.7401,15258.0
2024-12-10 11:25:00,31.89,31.97,31.84,31.96,48169.0,30.7305,30.8076,30.6823,30.7979,48169.0
2024-12-10 11:30:00,31.96,31.99,31.94,31.98,39192.0,30.7979,30.8268,30.7787,30.8172,39192.0
2024-12-10 11:35:00,31.99,32.01,31.94,31.98,285463.0,30.8268,30.8461,30.7787,30.8172,285463.0
2024-12-10 11:40:00,32.0,32.03,32.0,32.01,30745.0,30.8365,30.8654,30.8365,30.8461,30745.0
2024-12-10 11:45:00,32.01,32.02,31.97,31.97,33439.0,30.8461,30.8558,30.8076,30.8076,33439.0
2024-12-10 11:50:00,31.97,31.99,31.95,31.99,23263.0,30.8076,30.8268,30.7883,30.8268,23263.0
2024-12-10 11:55:00,31.98,32.0,31.91,31.92,28904.0,30.8172,30.8365,30.7497,30.7594,28904.0
2024-12-10 12:00:00,31.93,31.95,31.92,31.93,43576.0,30.769,30.7883,30.7594,30.769,43576.0
2024-12-10 12:05:00,31.94,31.95,31.92,31.92,6777.0,30.7787,30.7883,30.7594,30.7594,6777.0
2024-12-10 12:10:00,31.92,32.01,31.91,32.01,9768.0,30.7594,30.8461,30.7497,30.8461,9768.0
2024-12-10 12:15:00,32.01,32.04,32.0,32.0,17127.0,30.8461,30.875,30.8365,30.8365,17127.0
2024-12-10 12:20:00,31.98,31.99,31.91,31.91,2900.0,30.8172,30.8268,30.7497,30.7497,2900.0
2024-12-10 12:25:00,31.92,31.92,31.9,31.92,10498.0,30.7594,30.7594,30.7401,30.7594,10498.0
2024-12-10 12:30:00,31.93,31.93,31.87,31.87,16676.0,30.769,30.769,30.7112,30.7112,16676.0
2024-12-10 12:35:00,31.87,31.93,31.87,31.92,7930.0,30.7112,30.769,30.7112,30.7594,7930.0
2024-12-10 12:40:00,31.95,31.95,31.89,31.93,8403.0,30.7883,30.7883,30.7305,30.769,8403.0
2024-12-10 12:45:00,31.92,31.93,31.9,31.91,7776.0,30.7594,30.769,30.7401,30.7497,7776.0
2024-12-10 12:50:00,31.91,31.98,31.9,31.98,20253.0,30.7497,30.8172,30.7401,30.8172,20253.0
2024-12-10 12:55:00,31.97,31.99,31.95,31.97,3750.0,30.8076,30.8268,30.7883,30.8076,3750.0
2024-12-10 13:00:00,31.97,31.99,31.94,31.95,3500.0,30.8076,30.8268,30.7787,30.7883,3500.0
2024-12-10 13:05:00,31.95,32.0,31.95,31.98,30318.0,30.7883,30.8365,30.7883,30.8172,30318.0
2024-12-10 13:10:00,31.99,32.01,31.98,31.99,12297.0,30.8268,30.8461,30.8172,30.8268,12297.0
2024-12-10 13:15:00,32.0,32.01,31.96,31.96,3800.0,30.8365,30.8461,30.7979,30.7979,3800.0
2024-12-10 13:20:00,31.95,31.97,31.94,31.97,800.0,30.7883,30.8076,30.7787,30.8076,800.0
2024-12-10 13:25:00,31.97,31.97,31.94,31.95,1800.0,30.8076,30.8076,30.7787,30.7883,1800.0
2024-12-10 13:30:00,31.94,31.96,31.93,31.93,19122.0,30.7787,30.7979,30.769,30.769,19122.0
2024-12-10 13:35:00,31.94,31.95,31.93,31.95,2900.0,30.7787,30.7883,30.769,30.7883,2900.0
2024-12-10 13:40:00,31.96,31.98,31.94,31.98,4693.0,30.7979,30.8172,30.7787,30.8172,4693.0
2024-12-10 13:45:00,31.98,31.99,31.97,31.98,11739.0,30.8172,30.8268,30.8076,30.8172,11739.0
2024-12-10 13:50:00,32.01,32.03,32.0,32.01,21025.0,30.8461,30.8654,30.8365,30.8461,21025.0
2024-12-10 13:55:00,32.01,32.03,32.01,32.02,11250.0,30.8461,30.8654,30.8461,30.8558,11250.0
2024-12-10 14:00:00,32.02,32.05,32.01,32.02,23324.0,30.8558,30.8847,30.8461,30.8558,23324.0
2024-12-10 14:05:00,32.02,32.04,32.01,32.04,8627.0,30.8558,30.875,30.8461,30.875,8627.0
2024-12-10 14:10:00,32.04,32.07,32.03,32.05,14003.0,30.875,30.9039,30.8654,30.8847,14003.0
2024-12-10 14:15:00,32.05,32.07,32.04,32.05,6444.0,30.8847,30.9039,30.875,30.8847,6444.0
2024-12-10 14:20:00,32.03,32.04,32.0,32.01,12975.0,30.8654,30.875,30.8365,30.8461,12975.0
2024-12-10 14:25:00,32.01,32.03,32.0,32.02,9135.0,30.8461,30.8654,30.8365,30.8558,9135.0
2024-12-10 14:30:00,32.02,32.07,32.01,32.07,24956.0,30.8558,30.9039,30.8461,30.9039,24956.0
2024-12-10 14:35:00,32.07,32.11,32.06,32.1,7459.0,30.9039,30.9425,30.8943,30.9328,7459.0
2024-12-10 14:40:00,32.12,32.12,32.06,32.09,19421.0,30.9521,30.9521,30.8943,30.9232,19421.0
2024-12-10 14:45:00,32.09,32.17,32.08,32.17,47429.0,30.9232,31.0003,30.9136,31.0003,47429.0
2024-12-10 14:50:00,32.16,32.18,32.15,32.16,16185.0,30.9907,31.0099,30.981,30.9907,16185.0
2024-12-10 14:55:00,32.16,32.16,32.13,32.14,34603.0,30.9907,30.9907,30.9618,30.9714,34603.0
2024-12-10 15:00:00,32.15,32.23,32.14,32.22,38861.0,30.981,31.0581,30.9714,31.0485,38861.0
2024-12-10 15:05:00,32.23,32.25,32.2,32.2,28492.0,31.0581,31.0774,31.0292,31.0292,28492.0
2024-12-10 15:10:00,32.2,32.24,32.2,32.23,14889.0,31.0292,31.0678,31.0292,31.0581,14889.0
2024-12-10 15:15:00,32.23,32.24,32.21,32.23,17802.0,31.0581,31.0678,31.0388,31.0581,17802.0
2024-12-10 15:20:00,32.22,32.24,32.21,32.23,19149.0,31.0485,31.0678,31.0388,31.0581,19149.0
2024-12-10 15:25:00,32.24,32.26,32.23,32.25,20185.0,31.0678,31.087,31.0581,31.0774,20185.0
2024-12-10 15:30:00,32.26,32.31,32.25,32.27,303459.0,31.087,31.1352,31.0774,31.0967,303459.0
2024-12-10 15:35:00,32.26,32.27,32.23,32.23,27011.0,31.087,31.0967,31.0581,31.0581,27011.0
2024-12-10 15:40:00,32.23,32.23,32.18,32.2,101840.0,31.0581,31.0581,31.0099,31.0292,101840.0
2024-12-10 15:45:00,32.2,32.23,32.19,32.22,42059.0,31.0292,31.0581,31.0196,31.0485,42059.0
2024-12-10 15:50:00,32.22,32.22,32.17,32.2,135140.0,31.0485,31.0485,31.0003,31.0292,135140.0
2024-12-10 15:55:00,32.2,32.2,32.15,32.15,123888.0,31.0292,31.0292,30.981,30.981,123888.0
2024-12-11 09:30:00,31.62,31.66,31.52,31.56,1001425.0,30.4703,30.5088,30.3739,30.4125,1001425.0
2024-12-11 09:35:00,31.55,31.59,31.5,31.56,602584.0,30.4028,30.4414,30.3547,30.4125,602584.0
2024-12-11 09:40:00,31.56,31.56,31.46,31.47,682018.0,30.4125,30.4125,30.3161,30.3257,682018.0
2024-12-11 09:45:00,31.47,31.48,31.35,31.37,181438.0,30.3257,30.3354,30.2101,30.2294,181438.0
2024-12-11 09:50:00,31.37,31.37,31.28,31.31,212413.0,30.2294,30.2294,30.1427,30.1716,212413.0
2024-12-11 09:55:00,31.3,31.37,31.29,31.29,50023.0,30.1619,30.2294,30.1523,30.1523,50023.0
2024-12-11 10:00:00,31.29,31.34,31.28,31.32,65489.0,30.1523,30.2005,30.1427,30.1812,65489.0
2024-12-11 10:05:00,31.3,31.3,31.21,31.21,343676.0,30.1619,30.1619,30.0752,30.0752,343676.0
2024-12-11 10:10:00,31.21,31.25,31.18,31.18,234832.0,30.0752,30.1137,30.0463,30.0463,234832.0
2024-12-11 10:15:00,31.19,31.26,31.17,31.25,108500.0,30.0559,30.1234,30.0367,30.1137,108500.0
2024-12-11 10:20:00,31.24,31.31,31.24,31.28,158452.0,30.1041,30.1716,30.1041,30.1427,158452.0
2024-12-11 10:25:00,31.29,31.33,31.24,31.31,114151.0,30.1523,30.1908,30.1041,30.1716,114151.0
2024-12-11 10:30:00,31.3,31.3,31.2,31.2,36726.0,30.1619,30.1619,30.0656,30.0656,36726.0
2024-12-11 10:35:00,31.2,31.24,31.19,31.23,38262.0,30.0656,30.1041,30.0559,30.0945,38262.0
2024-12-11 10:40:00,31.22,31.29,31.19,31.24,51947.0,30.0848,30.1523,30.0559,30.1041,51947.0
2024-12-11 10:45:00,31.23,31.27,31.21,31.26,81453.0,30.0945,30.133,30.0752,30.1234,81453.0
2024-12-11 10:50:00,31.26,31.35,31.23,31.33,64334.0,30.1234,30.2101,30.0945,30.1908,64334.0
2024-12-11 10:55:00,31.33,31.36,31.28,31.29,59752.0,30.1908,30.2197,30.1427,30.1523,59752.0
2024-12-11 11:00:00,31.29,31.31,31.25,31.26,78647.0,30.1523,30.1716,30.1137,30.1234,78647.0
2024-12-11 11:05:00,31.26,31.27,31.19,31.22,52052.0,30.1234,30.133,30.0559,30.0848,52052.0
2024-12-11 11:10:00,31.21,31.22,31.16,31.16,71348.0,30.0752,30.0848,30.027,30.027,71348.0
2024-12-11 11:15:00,31.16,31.2,31.14,31.18,88677.0,30.027,30.0656,30.0077,30.0463,88677.0
2024-12-11 11:20:00,31.17,31.19,31.14,31.14,17541.0,30.0367,30.0559,30.0077,30.0077,17541.0
2024-12-11 11:25:00,31.14,31.15,31.1,31.1,146805.0,30.0077,30.0174,29.9692,29.9692,146805.0
2024-12-11 11:30:00,31.09,31.12,31.08,31.12,63822.0,29.9596,29.9885,29.9499,29.9885,63822.0
2024-12-11 11:35:00,31.11,31.11,31.07,31.08,35501.0,29.9788,29.9788,29.9403,29.9499,35501.0
2024-12-11 11:40:00,31.08,31.13,31.07,31.12,42322.0,29.9499,29.9981,29.9403,29.9885,42322.0
2024-12-11 11:45:00,31.12,31.14,31.1,31.11,25041.0,29.9885,30.0077,29.9692,29.9788,25041.0
2024-12-11 11:50:00,31.1,31.15,31.1,31.12,59320.0,29.9692,30.0174,29.9692,29.9885,59320.0
2024-12-11 11:55:00,31.12,31.14,31.1,31.11,32232.0,29.9885,30.0077,29.9692,29.9788,32232.0
2024-12-11 12:00:00,31.1,31.1,31.05,31.05,59746.0,29.9692,29.9692,29.921,29.921,59746.0
2024-12-11 12:05:00,31.05,31.06,31.02,31.05,58357.0,29.921,29.9307,29.8921,29.921,58357.0
2024-12-11 12:10:00,31.04,31.05,31.02,31.05,22239.0,29.9114,29.921,29.8921,29.921,22239.0
2024-12-11 12:15:00,31.05,31.05,31.02,31.03,45081.0,29.921,29.921,29.8921,29.9017,45081.0
2024-12-11 12:20:00,31.03,31.07,31.02,31.04,22592.0,29.9017,29.9403,29.8921,29.9114,22592.0
2024-12-11 12:25:00,31.04,31.07,31.03,31.05,20651.0,29.9114,29.9403,29.9017,29.921,20651.0
2024-12-11 12:30:00,31.04,31.09,31.02,31.05,33832.0,29.9114,29.9596,29.8921,29.921,33832.0
2024-12-11 12:35:00,31.05,31.07,31.04,31.04,20559.0,29.921,29.9403,29.9114,29.9114,20559.0
2024-12-11 12:40:00,31.05,31.05,31.01,31.02,38653.0,29.921,29.921,29.8825,29.8921,38653.0
2024-12-11 12:45:00,31.02,31.04,31.02,31.02,29965.0,29.8921,29.9114,29.8921,29.8921,29965.0
2024-12-11 12:50:00,31.02,31.06,31.01,31.06,41535.0,29.8921,29.9307,29.8825,29.9307,41535.0
2024-12-11 12:55:00,31.07,31.08,31.03,31.04,12660.0,29.9403,29.9499,29.9017,29.9114,12660.0
2024-12-11 13:00:00,31.04,31.05,31.0,31.02,74402.0,29.9114,29.921,29.8728,29.8921,74402.0
2024-12-11 13:05:00,31.03,31.04,31.0,31.01,67750.0,29.9017,29.9114,29.8728,29.8825,67750.0
2024-12-11 13:10:00,31.01,31.04,31.0,31.03,54353.0,29.8825,29.9114,29.8728,29.9017,54353.0
2024-12-11 13:15:00,31.03,31.04,31.01,31.01,14961.0,29.9017,29.9114,29.8825,29.8825,14961.0
2024-12-11 13:20:00,31.01,31.02,30.99,31.0,15615.0,29.8825,29.8921,29.8632,29.8728,15615.0
2024-12-11 13:25:00,31.0,31.01,30.98,30.98,64694.0,29.8728,29.8825,29.8536,29.8536,64694.0
2024-12-11 13:30:00,30.98,30.99,30.95,30.97,28078.0,29.8536,29.8632,29.8247,29.8439,28078.0
2024-12-11 13:35:00,30.96,30.97,30.95,30.95,9056.0,29.8343,29.8439,29.8247,29.8247,9056.0
2024-12-11 13:40:00,30.96,31.0,30.96,30.99,11310.0,29.8343,29.8728,29.8343,29.8632,11310.0
2024-12-11 13:45:00,30.98,30.99,30.96,30.96,37182.0,29.8536,29.8632,29.8343,29.8343,37182.0
2024-12-11 13:50:00,30.97,31.01,30.97,31.0,44000.0,29.8439,29.8825,29.8439,29.8728,44000.0
2024-12-11 13:55:00,31.0,31.02,31.0,31.0,44723.0,29.8728,29.8921,29.8728,29.8728,44723.0
2024-12-11 14:00:00,31.01,31.01,30.98,31.01,18045.0,29.8825,29.8825,29.8536,29.8825,18045.0
2024-12-11 14:05:00,31.01,31.03,31.01,31.02,15439.0,29.8825,29.9017,29.8825,29.8921,15439.0
2024-12-11 14:10:00,31.01,31.02,30.98,31.02,43977.0,29.8825,29.8921,29.8536,29.8921,43977.0
2024-12-11 14:15:00,31.01,31.02,30.99,31.0,5119.0,29.8825,29.8921,29.8632,29.8728,5119.0
2024-12-11 14:20:00,31.0,31.0,30.96,30.98,23724.0,29.8728,29.8728,29.8343,29.8536,23724.0
2024-12-11 14:25:00,30.98,30.99,30.97,30.98,16028.0,29.8536,29.8632,29.8439,29.8536,16028.0
2024-12-11 14:30:00,30.98,31.0,30.96,30.97,20290.0,29.8536,29.8728,29.8343,29.8439,20290.0
2024-12-11 14:35:00,30.96,30.97,30.95,30.96,14002.0,29.8343,29.8439,29.8247,29.8343,14002.0
2024-12-11 14:40:00,30.95,30.99,30.95,30.98,79859.0,29.8247,29.8632,29.8247,29.8536,79859.0
2024-12-11 14:45:00,30.98,31.01,30.97,31.0,24866.0,29.8536,29.8825,29.8439,29.8728,24866.0
2024-12-11 14:50:00,31.01,31.02,30.98,31.01,16077.0,29.8825,29.8921,29.8536,29.8825,16077.0
2024-12-11 14:55:00,31.01,31.02,30.97,30.98,22353.0,29.8825,29.8921,29.8439,29.8536,22353.0
2024-12-11 15:00:00,30.99,30.99,30.97,30.97,11886.0,29.8632,29.8632,29.8439,29.8439,11886.0
2024-12-11 15:05:00,30.98,30.98,30.95,30.96,29126.0,29.8536,29.8536,29.8247,29.8343,29126.0
2024-12-11 15:10:00,30.96,30.97,30.94,30.94,26910.0,29.8343,29.8439,29.815,29.815,26910.0
2024-12-11 15:15:00,30.94,30.95,30.92,30.94,68630.0,29.815,29.8247,29.7957,29.815,68630.0
2024-12-11 15:20:00,30.94,30.95,30.93,30.94,40123.0,29.815,29.8247,29.8054,29.815,40123.0
2024-12-11 15:25:00,30.94,30.95,30.92,30.93,23771.0,29.815,29.8247,29.7957,29.8054,23771.0
2024-12-11 15:30:00,30.93,30.95,30.93,30.95,77950.0,29.8054,29.8247,29.8054,29.8247,77950.0
2024-12-11 15:35:00,30.95,30.97,30.94,30.95,48322.0,29.8247,29.8439,29.815,29.8247,48322.0
2024-12-11 15:40:00,30.94,30.97,30.93,30.96,25695.0,29.815,29.8439,29.8054,29.8343,25695.0
2024-12-11 15:45:00,30.96,30.97,30.95,30.96,76091.0,29.8343,29.8439,29.8247,29.8343,76091.0
2024-12-11 15:50:00,30.97,31.0,30.96,30.99,191485.0,29.8439,29.8728,29.8343,29.8632,191485.0
2024-12-11 15:55:00,31.0,31.02,30.98,31.0,302179.0,29.8728,29.8921,29.8536,29.8728,302179.0
2024-12-12 09:30:00,31.28,31.39,31.28,31.33,128796.0,30.1427,30.2487,30.1427,30.1908,128796.0
2024-12-12 09:35:00,31.31,31.37,31.28,31.3,145545.0,30.1716,30.2294,30.1427,30.1619,145545.0
2024-12-12 09:40:00,31.32,31.35,31.29,31.29,46131.0,30.1812,30.2101,30.1523,30.1523,46131.0
2024-12-12 09:45:00,31.29,31.35,31.29,31.34,24420.0,30.1523,30.2101,30.1523,30.2005,24420.0
2024-12-12 09:50:00,31.34,31.37,31.3,31.34,78391.0,30.2005,30.2294,30.1619,30.2005,78391.0
2024-12-12 09:55:00,31.34,31.35,31.29,31.3,51061.0,30.2005,30.2101,30.1523,30.1619,51061.0
2024-12-12 10:00:00,31.3,31.38,31.29,31.31,118244.0,30.1619,30.239,30.1523,30.1716,118244.0
2024-12-12 10:05:00,31.31,31.41,31.29,31.41,120382.0,30.1716,30.2679,30.1523,30.2679,120382.0
2024-12-12 10:10:00,31.39,31.47,31.38,31.4,104403.0,30.2487,30.3257,30.239,30.2583,104403.0
2024-12-12 10:15:00,31.4,31.46,31.3,31.31,67562.0,30.2583,30.3161,30.1619,30.1716,67562.0
2024-12-12 10:20:00,31.31,31.34,31.25,31.25,13508.0,30.1716,30.2005,30.1137,30.1137,13508.0
2024-12-12 10:25:00,31.28,31.28,31.2,31.23,32647.0,30.1427,30.1427,30.0656,30.0945,32647.0
2024-12-12 10:30:00,31.24,31.28,31.22,31.28,50127.0,30.1041,30.1427,30.0848,30.1427,50127.0
2024-12-12 10:35:00,31.28,31.28,31.19,31.21,65647.0,30.1427,30.1427,30.0559,30.0752,65647.0
2024-12-12 10:40:00,31.2,31.27,31.18,31.25,42954.0,30.0656,30.133,30.0463,30.1137,42954.0
2024-12-12 10:45:00,31.25,31.27,31.19,31.2,14580.0,30.1137,30.133,30.0559,30.0656,14580.0
2024-12-12 10:50:00,31.22,31.24,31.19,31.21,19317.0,30.0848,30.1041,30.0559,30.0752,19317.0
2024-12-12 10:55:00,31.21,31.22,31.17,31.19,27676.0,30.0752,30.0848,30.0367,30.0559,27676.0
2024-12-12 11:00:00,31.19,31.21,31.14,31.17,53596.0,30.0559,30.0752,30.0077,30.0367,53596.0
2024-12-12 11:05:00,31.15,31.17,31.14,31.17,13323.0,30.0174,30.0367,30.0077,30.0367,13323.0
2024-12-12 11:10:00,31.17,31.2,31.15,31.2,7266.0,30.0367,30.0656,30.0174,30.0656,7266.0
2024-12-12 11:15:00,31.19,31.21,31.17,31.17,15133.0,30.0559,30.0752,30.0367,30.0367,15133.0
2024-12-12 11:20:00,31.19,31.22,31.19,31.19,46229.0,30.0559,30.0848,30.0559,30.0559,46229.0
2024-12-12 11:25:00,31.19,31.21,31.19,31.2,14400.0,30.0559,30.0752,30.0559,30.0656,14400.0
2024-12-12 11:30:00,31.2,31.23,31.2,31.22,27430.0,30.0656,30.0945,30.0656,30.0848,27430.0
2024-12-12 11:35:00,31.22,31.25,31.22,31.24,51671.0,30.0848,30.1137,30.0848,30.1041,51671.0
2024-12-12 11:40:00,31.25,31.27,31.25,31.25,16500.0,30.1137,30.133,30.1137,30.1137,16500.0
2024-12-12 11:45:00,31.26,31.33,31.25,31.26,15178.0,30.1234,30.1908,30.1137,30.1234,15178.0
2024-12-12 11:50:00,31.28,31.3,31.27,31.29,13643.0,30.1427,30.1619,30.133,30.1523,13643.0
2024-12-12 11:55:00,31.28,31.33,31.28,31.33,21390.0,30.1427,30.1908,30.1427,30.1908,21390.0
2024-12-12 12:00:00,31.34,31.34,31.25,31.25,11102.0,30.2005,30.2005,30.1137,30.1137,11102.0
2024-12-12 12:05:00,31.24,31.25,31.19,31.2,9464.0,30.1041,30.1137,30.0559,30.0656,9464.0
2024-12-12 12:10:00,31.19,31.21,31.18,31.19,60000.0,30.0559,30.0752,30.0463,30.0559,60000.0
2024-12-12 12:15:00,31.19,31.22,31.18,31.22,14768.0,30.0559,30.0848,30.0463,30.0848,14768.0
2024-12-12 12:20:00,31.21,31.24,31.2,31.24,4417.0,30.0752,30.1041,30.0656,30.1041,4417.0
2024-12-12 12:25:00,31.24,31.25,31.19,31.21,7291.0,30.1041,30.1137,30.0559,30.0752,7291.0
2024-12-12 12:30:00,31.21,31.27,31.2,31.26,35143.0,30.0752,30.133,30.0656,30.1234,35143.0
2024-12-12 12:35:00,31.27,31.29,31.24,31.25,26435.0,30.133,30.1523,30.1041,30.1137,26435.0
2024-12-12 12:40:00,31.24,31.28,31.23,31.24,46545.0,30.1041,30.1427,30.0945,30.1041,46545.0
2024-12-12 12:45:00,31.24,31.24,31.21,31.21,149602.0,30.1041,30.1041,30.0752,30.0752,149602.0
2024-12-12 12:50:00,31.2,31.2,31.19,31.19,6100.0,30.0656,30.0656,30.0559,30.0559,6100.0
2024-12-12 12:55:00,31.18,31.19,31.15,31.15,800.0,30.0463,30.0559,30.0174,30.0174,800.0
2024-12-12 13:00:00,31.15,31.18,31.13,31.17,12750.0,30.0174,30.0463,29.9981,30.0367,12750.0
2024-12-12 13:05:00,31.18,31.21,31.15,31.19,45344.0,30.0463,30.0752,30.0174,30.0559,45344.0
2024-12-12 13:10:00,31.17,31.2,31.14,31.15,13486.0,30.0367,30.0656,30.0077,30.0174,13486.0
2024-12-12 13:15:00,31.15,31.17,31.13,31.14,2116.0,30.0174,30.0367,29.9981,30.0077,2116.0
2024-12-12 13:20:00,31.14,31.17,31.13,31.15,4500.0,30.0077,30.0367,29.9981,30.0174,4500.0
2024-12-12 13:25:00,31.15,31.17,31.12,31.17,17148.0,30.0174,30.0367,29.9885,30.0367,17148.0
2024-12-12 13:30:00,31.17,31.2,31.16,31.19,8248.0,30.0367,30.0656,30.027,30.0559,8248.0
2024-12-12 13:35:00,31.22,31.23,31.19,31.22,47329.0,30.0848,30.0945,30.0559,30.0848,47329.0
2024-12-12 13:40:00,31.2,31.24,31.19,31.23,16252.0,30.0656,30.1041,30.0559,30.0945,16252.0
2024-12-12 13:45:00,31.24,31.24,31.21,31.21,14675.0,30.1041,30.1041,30.0752,30.0752,14675.0
2024-12-12 13:50:00,31.21,31.25,31.2,31.24,17334.0,30.0752,30.1137,30.0656,30.1041,17334.0
2024-12-12 13:55:00,31.25,31.27,31.23,31.26,6773.0,30.1137,30.133,30.0945,30.1234,6773.0
2024-12-12 14:00:00,31.26,31.29,31.24,31.25,57805.0,30.1234,30.1523,30.1041,30.1137,57805.0
2024-12-12 14:05:00,31.23,31.26,31.23,31.26,4727.0,30.0945,30.1234,30.0945,30.1234,4727.0
2024-12-12 14:10:00,31.24,31.27,31.22,31.26,12462.0,30.1041,30.133,30.0848,30.1234,12462.0
2024-12-12 14:15:00,31.26,31.29,31.25,31.28,59512.0,30.1234,30.1523,30.1137,30.1427,59512.0
2024-12-12 14:20:00,31.28,31.35,31.27,31.33,23721.0,30.1427,30.2101,30.133,30.1908,23721.0
2024-12-12 14:25:00,31.33,31.34,31.3,31.34,8803.0,30.1908,30.2005,30.1619,30.2005,8803.0
2024-12-12 14:30:00,31.34,31.35,31.28,31.28,41491.0,30.2005,30.2101,30.1427,30.1427,41491.0
2024-12-12 14:35:00,31.3,31.3,31.27,31.28,15078.0,30.1619,30.1619,30.133,30.1427,15078.0
2024-12-12 14:40:00,31.29,31.32,31.28,31.3,18400.0,30.1523,30.1812,30.1427,30.1619,18400.0
2024-12-12 14:45:00,31.29,31.3,31.27,31.3,43869.0,30.1523,30.1619,30.133,30.1619,43869.0
2024-12-12 14:50:00,31.29,31.31,31.27,31.28,59541.0,30.1523,30.1716,30.133,30.1427,59541.0
2024-12-12 14:55:00,31.29,31.32,31.27,31.3,46870.0,30.1523,30.1812,30.133,30.1619,46870.0
2024-12-12 15:00:00,31.3,31.32,31.3,31.31,18943.0,30.1619,30.1812,30.1619,30.1716,18943.0
2024-12-12 15:05:00,31.3,31.33,31.29,31.32,14564.0,30.1619,30.1908,30.1523,30.1812,14564.0
2024-12-12 15:10:00,31.32,31.38,31.32,31.37,39723.0,30.1812,30.239,30.1812,30.2294,39723.0
2024-12-12 15:15:00,31.36,31.37,31.33,31.36,24206.0,30.2197,30.2294,30.1908,30.2197,24206.0
2024-12-12 15:20:00,31.35,31.38,31.35,31.38,23980.0,30.2101,30.239,30.2101,30.239,23980.0
2024-12-12 15:25:00,31.37,31.4,31.37,31.39,5250.0,30.2294,30.2583,30.2294,30.2487,5250.0
2024-12-12 15:30:00,31.38,31.38,31.33,31.33,94195.0,30.239,30.239,30.1908,30.1908,94195.0
2024-12-12 15:35:00,31.34,31.36,31.33,31.35,18055.0,30.2005,30.2197,30.1908,30.2101,18055.0
2024-12-12 15:40:00,31.36,31.38,31.35,31.36,16346.0,30.2197,30.239,30.2101,30.2197,16346.0
2024-12-12 15:45:00,31.34,31.35,31.32,31.34,33343.0,30.2005,30.2101,30.1812,30.2005,33343.0
2024-12-12 15:50:00,31.34,31.36,31.29,31.35,154575.0,30.2005,30.2197,30.1523,30.2101,154575.0
2024-12-12 15:55:00,31.36,31.4,31.35,31.4,216086.0,30.2197,30.2583,30.2101,30.2583,216086.0
2024-12-13 09:30:00,30.97,30.98,30.9,30.92,130824.0,29.8439,29.8536,29.7765,29.7957,130824.0
2024-12-13 09:35:00,30.91,30.94,30.85,30.87,99166.0,29.7861,29.815,29.7283,29.7476,99166.0
2024-12-13 09:40:00,30.86,30.88,30.69,30.71,180657.0,29.7379,29.7572,29.5741,29.5934,180657.0
2024-12-13 09:45:00,30.69,30.72,30.65,30.71,83136.0,29.5741,29.603,29.5356,29.5934,83136.0
2024-12-13 09:50:00,30.71,30.74,30.67,30.73,59526.0,29.5934,29.6223,29.5548,29.6127,59526.0
2024-12-13 09:55:00,30.74,30.76,30.69,30.74,57162.0,29.6223,29.6416,29.5741,29.6223,57162.0
2024-12-13 10:00:00,30.72,30.78,30.72,30.78,23837.0,29.603,29.6608,29.603,29.6608,23837.0
2024-12-13 10:05:00,30.78,30.9,30.76,30.83,86963.0,29.6608,29.7765,29.6416,29.709,86963.0
2024-12-13 10:10:00,30.83,30.84,30.72,30.78,108458.0,29.709,29.7187,29.603,29.6608,108458.0
2024-12-13 10:15:00,30.79,30.88,30.78,30.88,62729.0,29.6705,29.7572,29.6608,29.7572,62729.0
2024-12-13 10:20:00,30.86,30.87,30.83,30.87,25814.0,29.7379,29.7476,29.709,29.7476,25814.0
2024-12-13 10:25:00,30.85,30.97,30.85,30.94,39401.0,29.7283,29.8439,29.7283,29.815,39401.0
2024-12-13 10:30:00,30.95,30.96,30.88,30.92,162264.0,29.8247,29.8343,29.7572,29.7957,162264.0
2024-12-13 10:35:00,30.94,30.99,30.92,30.98,118889.0,29.815,29.8632,29.7957,29.8536,118889.0
2024-12-13 10:40:00,30.98,31.17,30.97,31.12,226130.0,29.8536,30.0367,29.8439,29.9885,226130.0
2024-12-13 10:45:00,31.13,31.14,31.03,31.04,25177.0,29.9981,30.0077,29.9017,29.9114,25177.0
2024-12-13 10:50:00,31.04,31.2,31.03,31.17,190475.0,29.9114,30.0656,29.9017,30.0367,190475.0
2024-12-13 10:55:00,31.16,31.29,31.15,31.29,87263.0,30.027,30.1523,30.0174,30.1523,87263.0
2024-12-13 11:00:00,31.3,31.33,31.25,31.3,82279.0,30.1619,30.1908,30.1137,30.1619,82279.0
2024-12-13 11:05:00,31.3,31.35,31.27,31.32,50666.0,30.1619,30.2101,30.133,30.1812,50666.0
2024-12-13 11:10:00,31.32,31.35,31.24,31.32,69730.0,30.1812,30.2101,30.1041,30.1812,69730.0
2024-12-13 11:15:00,31.32,31.32,31.15,31.16,51441.0,30.1812,30.1812,30.0174,30.027,51441.0
2024-12-13 11:20:00,31.16,31.22,31.15,31.17,12272.0,30.027,30.0848,30.0174,30.0367,12272.0
2024-12-13 11:25:00,31.19,31.29,31.19,31.25,130773.0,30.0559,30.1523,30.0559,30.1137,130773.0
2024-12-13 11:30:00,31.25,31.25,31.09,31.09,142064.0,30.1137,30.1137,29.9596,29.9596,142064.0
2024-12-13 11:35:00,31.09,31.23,31.09,31.23,33593.0,29.9596,30.0945,29.9596,30.0945,33593.0
2024-12-13 11:40:00,31.23,31.25,31.14,31.21,90993.0,30.0945,30.1137,30.0077,30.0752,90993.0
2024-12-13 11:45:00,31.23,31.25,31.18,31.2,22876.0,30.0945,30.1137,30.0463,30.0656,22876.0
2024-12-13 11:50:00,31.21,31.29,31.19,31.29,46530.0,30.0752,30.1523,30.0559,30.1523,46530.0
2024-12-13 11:55:00,31.28,31.33,31.24,31.25,12436.0,30.1427,30.1908,30.1041,30.1137,12436.0
2024-12-13 12:00:00,31.27,31.27,31.22,31.22,6019.0,30.133,30.133,30.0848,30.0848,6019.0
2024-12-13 12:05:00,31.2,31.23,31.18,31.19,26185.0,30.0656,30.0945,30.0463,30.0559,26185.0
2024-12-13 12:10:00,31.18,31.2,31.14,31.2,20636.0,30.0463,30.0656,30.0077,30.0656,20636.0
2024-12-13 12:15:00,31.2,31.23,31.17,31.18,18472.0,30.0656,30.0945,30.0367,30.0463,18472.0
2024-12-13 12:20:00,31.18,31.25,31.16,31.23,16696.0,30.0463,30.1137,30.027,30.0945,16696.0
2024-12-13 12:25:00,31.23,31.27,31.22,31.26,10739.0,30.0945,30.133,30.0848,30.1234,10739.0
2024-12-13 12:30:00,31.29,31.3,31.26,31.27,15422.0,30.1523,30.1619,30.1234,30.133,15422.0
2024-12-13 12:35:00,31.26,31.29,31.24,31.26,24293.0,30.1234,30.1523,30.1041,30.1234,24293.0
2024-12-13 12:40:00,31.28,31.29,31.25,31.26,16492.0,30.1427,30.1523,30.1137,30.1234,16492.0
2024-12-13 12:45:00,31.27,31.28,31.25,31.26,14884.0,30.133,30.1427,30.1137,30.1234,14884.0
2024-12-13 12:50:00,31.27,31.28,31.18,31.21,18917.0,30.133,30.1427,30.0463,30.0752,18917.0
2024-12-13 12:55:00,31.22,31.3,31.21,31.29,8465.0,30.0848,30.1619,30.0752,30.1523,8465.0
2024-12-13 13:00:00,31.29,31.31,31.24,31.24,9897.0,30.1523,30.1716,30.1041,30.1041,9897.0
2024-12-13 13:05:00,31.24,31.26,31.19,31.2,9504.0,30.1041,30.1234,30.0559,30.0656,9504.0
2024-12-13 13:10:00,31.2,31.23,31.18,31.19,37250.0,30.0656,30.0945,30.0463,30.0559,37250.0
2024-12-13 13:15:00,31.2,31.21,31.17,31.19,7501.0,30.0656,30.0752,30.0367,30.0559,7501.0
2024-12-13 13:20:00,31.19,31.22,31.18,31.21,1300.0,30.0559,30.0848,30.0463,30.0752,1300.0
2024-12-13 13:25:00,31.21,31.21,31.12,31.14,87129.0,30.0752,30.0752,29.9885,30.0077,87129.0
2024-12-13 13:30:00,31.14,31.17,31.12,31.15,28021.0,30.0077,30.0367,29.9885,30.0174,28021.0
2024-12-13 13:35:00,31.16,31.16,31.11,31.12,24144.0,30.027,30.027,29.9788,29.9885,24144.0
2024-12-13 13:40:00,31.12,31.12,31.1,31.11,17740.0,29.9885,29.9885,29.9692,29.9788,17740.0
2024-12-13 13:45:00,31.1,31.11,31.06,31.06,44409.0,29.9692,29.9788,29.9307,29.9307,44409.0
2024-12-13 13:50:00,31.06,31.08,31.03,31.04,24873.0,29.9307,29.9499,29.9017,29.9114,24873.0
2024-12-13 13:55:00,31.03,31.06,31.03,31.04,10215.0,29.9017,29.9307,29.9017,29.9114,10215.0
2024-12-13 14:00:00,31.04,31.08,31.03,31.07,10866.0,29.9114,29.9499,29.9017,29.9403,10866.0
2024-12-13 14:05:00,31.07,31.07,31.01,31.01,22818.0,29.9403,29.9403,29.8825,29.8825,22818.0
2024-12-13 14:10:00,31.03,31.05,31.0,31.05,20556.0,29.9017,29.921,29.8728,29.921,20556.0
2024-12-13 14:15:00,31.03,31.03,30.99,31.0,25770.0,29.9017,29.9017,29.8632,29.8728,25770.0
2024-12-13 14:20:00,31.0,31.02,30.96,30.97,19661.0,29.8728,29.8921,29.8343,29.8439,19661.0
2024-12-13 14:25:00,30.97,30.98,30.93,30.94,13690.0,29.8439,29.8536,29.8054,29.815,13690.0
2024-12-13 14:30:00,30.94,30.95,30.91,30.93,18548.0,29.815,29.8247,29.7861,29.8054,18548.0
2024-12-13 14:35:00,30.93,30.97,30.93,30.94,45267.0,29.8054,29.8439,29.8054,29.815,45267.0
2024-12-13 14:40:00,30.95,30.96,30.93,30.96,6881.0,29.8247,29.8343,29.8054,29.8343,6881.0
2024-12-13 14:45:00,30.95,30.97,30.94,30.95,3432.0,29.8247,29.8439,29.815,29.8247,3432.0
2024-12-13 14:50:00,30.95,30.97,30.95,30.96,11560.0,29.8247,29.8439,29.8247,29.8343,11560.0
2024-12-13 14:55:00,30.95,30.97,30.94,30.96,5079.0,29.8247,29.8439,29.815,29.8343,5079.0
2024-12-13 15:00:00,30.96,30.97,30.94,30.95,35621.0,29.8343,29.8439,29.815,29.8247,35621.0
2024-12-13 15:05:00,30.94,30.97,30.93,30.95,10632.0,29.815,29.8439,29.8054,29.8247,10632.0
2024-12-13 15:10:00,30.95,30.96,30.95,30.95,21352.0,29.8247,29.8343,29.8247,29.8247,21352.0
2024-12-13 15:15:00,30.96,31.02,30.96,31.0,14022.0,29.8343,29.8921,29.8343,29.8728,14022.0
2024-12-13 15:20:00,31.01,31.01,30.99,31.0,5640.0,29.8825,29.8825,29.8632,29.8728,5640.0
2024-12-13 15:25:00,30.99,31.0,30.92,30.92,41524.0,29.8632,29.8728,29.7957,29.7957,41524.0
2024-12-13 15:30:00,30.94,30.94,30.9,30.9,12096.0,29.815,29.815,29.7765,29.7765,12096.0
2024-12-13 15:35:00,30.9,30.92,30.89,30.91,29082.0,29.7765,29.7957,29.7668,29.7861,29082.0
2024-12-13 15:40:00,30.92,30.97,30.92,30.97,17397.0,29.7957,29.8439,29.7957,29.8439,17397.0
2024-12-13 15:45:00,30.97,30.98,30.92,30.94,12078.0,29.8439,29.8536,29.7957,29.815,12078.0
2024-12-13 15:50:00,30.94,30.99,30.94,30.97,56363.0,29.815,29.8632,29.815,29.8439,56363.0
2024-12-13 15:55:00,30.97,30.99,30.95,30.97,66415.0,29.8439,29.8632,29.8247,29.8439,66415.0
2024-12-16 09:30:00,30.67,30.68,30.57,30.61,630335.0,29.5548,29.5645,29.4585,29.497,630335.0
2024-12-16 09:35:00,30.6,30.68,30.57,30.57,46354.0,29.4874,29.5645,29.4585,29.4585,46354.0
2024-12-16 09:40:00,30.58,30.66,30.53,30.62,43357.0,29.4681,29.5452,29.4199,29.5067,43357.0
2024-12-16 09:45:00,30.64,30.64,30.55,30.55,90892.0,29.5259,29.5259,29.4392,29.4392,90892.0
2024-12-16 09:50:00,30.56,30.61,30.48,30.49,91676.0,29.4488,29.497,29.3717,29.3814,91676.0
2024-12-16 09:55:00,30.49,30.55,30.48,30.48,68361.0,29.3814,29.4392,29.3717,29.3717,68361.0
2024-12-16 10:00:00,30.47,30.49,30.42,30.43,60157.0,29.3621,29.3814,29.3139,29.3236,60157.0
2024-12-16 10:05:00,30.43,30.48,30.42,30.46,96233.0,29.3236,29.3717,29.3139,29.3525,96233.0
2024-12-16 10:10:00,30.45,30.49,30.43,30.46,89564.0,29.3428,29.3814,29.3236,29.3525,89564.0
2024-12-16 10:15:00,30.46,30.54,30.45,30.54,88018.0,29.3525,29.4296,29.3428,29.4296,88018.0
2024-12-16 10:20:00,30.54,30.59,30.46,30.47,44522.0,29.4296,29.4777,29.3525,29.3621,44522.0
2024-12-16 10:25:00,30.45,30.45,30.41,30.41,37052.0,29.3428,29.3428,29.3043,29.3043,37052.0
2024-12-16 10:30:00,30.42,30.44,30.34,30.35,43994.0,29.3139,29.3332,29.2368,29.2465,43994.0
2024-12-16 10:35:00,30.35,30.39,30.32,30.36,56520.0,29.2465,29.285,29.2176,29.2561,56520.0
2024-12-16 10:40:00,30.36,30.42,30.36,30.39,56558.0,29.2561,29.3139,29.2561,29.285,56558.0
2024-12-16 10:45:00,30.39,30.42,30.37,30.42,67478.0,29.285,29.3139,29.2657,29.3139,67478.0
2024-12-16 10:50:00,30.41,30.44,30.39,30.42,86625.0,29.3043,29.3332,29.285,29.3139,86625.0
2024-12-16 10:55:00,30.43,30.43,30.38,30.42,22833.0,29.3236,29.3236,29.2754,29.3139,22833.0
2024-12-16 11:00:00,30.41,30.41,30.35,30.36,190538.0,29.3043,29.3043,29.2465,29.2561,190538.0
2024-12-16 11:05:00,30.34,30.34,30.3,30.32,39532.0,29.2368,29.2368,29.1983,29.2176,39532.0
2024-12-16 11:10:00,30.32,30.35,30.3,30.32,29060.0,29.2176,29.2465,29.1983,29.2176,29060.0
2024-12-16 11:15:00,30.34,30.34,30.28,30.29,27251.0,29.2368,29.2368,29.179,29.1887,27251.0
2024-12-16 11:20:00,30.29,30.31,30.26,30.27,38753.0,29.1887,29.2079,29.1597,29.1694,38753.0
2024-12-16 11:25:00,30.28,30.31,30.28,30.3,4100.0,29.179,29.2079,29.179,29.1983,4100.0
2024-12-16 11:30:00,30.29,30.34,30.28,30.34,22171.0,29.1887,29.2368,29.179,29.2368,22171.0
2024-12-16 11:35:00,30.35,30.36,30.3,30.31,24195.0,29.2465,29.2561,29.1983,29.2079,24195.0
2024-12-16 11:40:00,30.31,30.39,30.3,30.37,21687.0,29.2079,29.285,29.1983,29.2657,21687.0
2024-12-16 11:45:00,30.37,30.39,30.31,30.32,25317.0,29.2657,29.285,29.2079,29.2176,25317.0
2024-12-16 11:50:00,30.31,30.32,30.28,30.28,31614.0,29.2079,29.2176,29.179,29.179,31614.0
2024-12-16 11:55:00,30.28,30.3,30.23,30.24,52592.0,29.179,29.1983,29.1308,29.1405,52592.0
2024-12-16 12:00:00,30.24,30.27,30.23,30.27,16965.0,29.1405,29.1694,29.1308,29.1694,16965.0
2024-12-16 12:05:00,30.26,30.29,30.25,30.25,5460.0,29.1597,29.1887,29.1501,29.1501,5460.0
2024-12-16 12:10:00,30.26,30.28,30.24,30.26,12598.0,29.1597,29.179,29.1405,29.1597,12598.0
2024-12-16 12:15:00,30.26,30.27,30.23,30.23,7169.0,29.1597,29.1694,29.1308,29.1308,7169.0
2024-12-16 12:20:00,30.24,30.24,30.22,30.24,17949.0,29.1405,29.1405,29.1212,29.1405,17949.0
2024-12-16 12:25:00,30.23,30.24,30.22,30.24,8363.0,29.1308,29.1405,29.1212,29.1405,8363.0
2024-12-16 12:30:00,30.23,30.23,30.2,30.21,29356.0,29.1308,29.1308,29.1019,29.1116,29356.0
2024-12-16 12:35:00,30.21,30.22,30.17,30.17,61627.0,29.1116,29.1212,29.073,29.073,61627.0
2024-12-16 12:40:00,30.17,30.18,30.16,30.17,7057.0,29.073,29.0827,29.0634,29.073,7057.0
2024-12-16 12:45:00,30.19,30.2,30.16,30.17,34768.0,29.0923,29.1019,29.0634,29.073,34768.0
2024-12-16 12:50:00,30.18,30.22,30.17,30.19,9530.0,29.0827,29.1212,29.073,29.0923,9530.0
2024-12-16 12:55:00,30.22,30.22,30.16,30.16,9779.0,29.1212,29.1212,29.0634,29.0634,9779.0
2024-12-16 13:00:00,30.17,30.17,30.14,30.15,93435.0,29.073,29.073,29.0441,29.0537,93435.0
2024-12-16 13:05:00,30.14,30.14,30.11,30.13,145703.0,29.0441,29.0441,29.0152,29.0345,145703.0
2024-12-16 13:10:00,30.13,30.13,30.1,30.12,14364.0,29.0345,29.0345,29.0056,29.0248,14364.0
2024-12-16 13:15:00,30.12,30.12,30.09,30.09,63607.0,29.0248,29.0248,28.9959,28.9959,63607.0
2024-12-16 13:20:00,30.09,30.1,30.04,30.05,35660.0,28.9959,29.0056,28.9477,28.9574,35660.0
2024-12-16 13:25:00,30.05,30.07,30.05,30.06,38742.0,28.9574,28.9767,28.9574,28.967,38742.0
2024-12-16 13:30:00,30.06,30.09,30.05,30.08,41892.0,28.967,28.9959,28.9574,28.9863,41892.0
2024-12-16 13:35:00,30.08,30.08,30.06,30.07,14996.0,28.9863,28.9863,28.967,28.9767,14996.0
2024-12-16 13:40:00,30.07,30.08,30.05,30.06,77664.0,28.9767,28.9863,28.9574,28.967,77664.0
2024-12-16 13:45:00,30.06,30.08,30.04,30.06,52321.0,28.967,28.9863,28.9477,28.967,52321.0
2024-12-16 13:50:00,30.06,30.09,30.06,30.07,10757.0,28.967,28.9959,28.967,28.9767,10757.0
2024-12-16 13:55:00,30.07,30.07,30.05,30.06,5525.0,28.9767,28.9767,28.9574,28.967,5525.0
2024-12-16 14:00:00,30.07,30.1,30.07,30.09,17828.0,28.9767,29.0056,28.9767,28.9959,17828.0
2024-12-16 14:05:00,30.08,30.08,30.07,30.07,14082.0,28.9863,28.9863,28.9767,28.9767,14082.0
2024-12-16 14:10:00,30.06,30.07,30.03,30.03,12930.0,28.967,28.9767,28.9381,28.9381,12930.0
2024-12-16 14:15:00,30.03,30.03,30.01,30.01,47632.0,28.9381,28.9381,28.9188,28.9188,47632.0
2024-12-16 14:20:00,30.01,30.04,30.0,30.02,19259.0,28.9188,28.9477,28.9092,28.9285,19259.0
2024-12-16 14:25:00,30.02,30.05,30.01,30.05,16522.0,28.9285,28.9574,28.9188,28.9574,16522.0
2024-12-16 14:30:00,30.04,30.06,30.04,30.04,21602.0,28.9477,28.967,28.9477,28.9477,21602.0
2024-12-16 14:35:00,30.05,30.05,30.0,30.01,19395.0,28.9574,28.9574,28.9092,28.9188,19395.0
2024-12-16 14:40:00,30.01,30.03,30.0,30.03,10993.0,28.9188,28.9381,28.9092,28.9381,10993.0
2024-12-16 14:45:00,30.02,30.04,30.01,30.01,11861.0,28.9285,28.9477,28.9188,28.9188,11861.0
2024-12-16 14:50:00,30.01,30.03,30.0,30.01,20640.0,28.9188,28.9381,28.9092,28.9188,20640.0
2024-12-16 14:55:00,30.01,30.04,30.0,30.04,27326.0,28.9188,28.9477,28.9092,28.9477,27326.0
2024-12-16 15:00:00,30.04,30.04,30.02,30.03,8888.0,28.9477,28.9477,28.9285,28.9381,8888.0
2024-12-16 15:05:00,30.02,30.03,29.98,29.98,27811.0,28.9285,28.9381,28.8899,28.8899,27811.0
2024-12-16 15:10:00,29.98,30.0,29.98,30.0,10436.0,28.8899,28.9092,28.8899,28.9092,10436.0
2024-12-16 15:15:00,30.02,30.02,29.97,29.98,24138.0,28.9285,28.9285,28.8803,28.8899,24138.0
2024-12-16 15:20:00,29.99,30.02,29.97,30.02,18213.0,28.8996,28.9285,28.8803,28.9285,18213.0
2024-12-16 15:25:00,30.01,30.02,29.98,29.99,20629.0,28.9188,28.9285,28.8899,28.8996,20629.0
2024-12-16 15:30:00,29.99,30.03,29.99,30.02,23428.0,28.8996,28.9381,28.8996,28.9285,23428.0
2024-12-16 15:35:00,30.02,30.05,30.0,30.01,23384.0,28.9285,28.9574,28.9092,28.9188,23384.0
2024-12-16 15:40:00,30.02,30.04,30.01,30.02,13534.0,28.9285,28.9477,28.9188,28.9285,13534.0
2024-12-16 15:45:00,30.03,30.09,30.03,30.09,105538.0,28.9381,28.9959,28.9381,28.9959,105538.0
2024-12-16 15:50:00,30.09,30.12,30.07,30.1,95242.0,28.9959,29.0248,28.9767,29.0056,95242.0
2024-12-16 15:55:00,30.1,30.12,30.07,30.08,79361.0,29.0056,29.0248,28.9767,28.9863,79361.0
2024-12-17 09:30:00,30.29,30.42,30.29,30.37,203902.0,29.1887,29.3139,29.1887,29.2657,203902.0
2024-12-17 09:35:00,30.39,30.44,30.34,30.35,143502.0,29.285,29.3332,29.2368,29.2465,143502.0
2024-12-17 09:40:00,30.36,30.4,30.22,30.22,130823.0,29.2561,29.2947,29.1212,29.1212,130823.0
2024-12-17 09:45:00,30.24,30.31,30.21,30.28,60646.0,29.1405,29.2079,29.1116,29.179,60646.0
2024-12-17 09:50:00,30.28,30.34,30.27,30.3,27415.0,29.179,29.2368,29.1694,29.1983,27415.0
2024-12-17 09:55:00,30.32,30.38,30.25,30.38,52973.0,29.2176,29.2754,29.1501,29.2754,52973.0
2024-12-17 10:00:00,30.37,30.48,30.36,30.45,59739.0,29.2657,29.3717,29.2561,29.3428,59739.0
2024-12-17 10:05:00,30.45,30.46,30.35,30.36,87955.0,29.3428,29.3525,29.2465,29.2561,87955.0
2024-12-17 10:10:00,30.35,30.47,30.35,30.45,86875.0,29.2465,29.3621,29.2465,29.3428,86875.0
2024-12-17 10:15:00,30.45,30.51,30.44,30.5,55617.0,29.3428,29.4007,29.3332,29.391,55617.0
2024-12-17 10:20:00,30.51,30.54,30.49,30.51,26926.0,29.4007,29.4296,29.3814,29.4007,26926.0
2024-12-17 10:25:00,30.51,30.53,30.49,30.52,60782.0,29.4007,29.4199,29.3814,29.4103,60782.0
2024-12-17 10:30:00,30.51,30.51,30.47,30.49,93441.0,29.4007,29.4007,29.3621,29.3814,93441.0
2024-12-17 10:35:00,30.49,30.52,30.42,30.42,30433.0,29.3814,29.4103,29.3139,29.3139,30433.0
2024-12-17 10:40:00,30.41,30.47,30.4,30.41,46954.0,29.3043,29.3621,29.2947,29.3043,46954.0
2024-12-17 10:45:00,30.4,30.43,30.39,30.39,55420.0,29.2947,29.3236,29.285,29.285,55420.0
2024-12-17 10:50:00,30.39,30.4,30.36,30.36,45966.0,29.285,29.2947,29.2561,29.2561,45966.0
2024-12-17 10:55:00,30.38,30.41,30.36,30.37,32102.0,29.2754,29.3043,29.2561,29.2657,32102.0
2024-12-17 11:00:00,30.37,30.39,30.34,30.36,46568.0,29.2657,29.285,29.2368,29.2561,46568.0
2024-12-17 11:05:00,30.38,30.43,30.26,30.27,282384.0,29.2754,29.3236,29.1597,29.1694,282384.0
2024-12-17 11:10:00,30.26,30.29,30.24,30.25,42217.0,29.1597,29.1887,29.1405,29.1501,42217.0
2024-12-17 11:15:00,30.25,30.32,30.25,30.3,22206.0,29.1501,29.2176,29.1501,29.1983,22206.0
2024-12-17 11:20:00,30.3,30.33,30.29,30.29,13763.0,29.1983,29.2272,29.1887,29.1887,13763.0
2024-12-17 11:25:00,30.3,30.3,30.25,30.27,11311.0,29.1983,29.1983,29.1501,29.1694,11311.0
2024-12-17 11:30:00,30.29,30.29,30.21,30.22,46938.0,29.1887,29.1887,29.1116,29.1212,46938.0
2024-12-17 11:35:00,30.23,30.23,30.16,30.18,15635.0,29.1308,29.1308,29.0634,29.0827,15635.0
2024-12-17 11:40:00,30.19,30.21,30.17,30.17,10185.0,29.0923,29.1116,29.073,29.073,10185.0
2024-12-17 11:45:00,30.19,30.23,30.18,30.22,4529.0,29.0923,29.1308,29.0827,29.1212,4529.0
2024-12-17 11:50:00,30.21,30.31,30.2,30.29,30436.0,29.1116,29.2079,29.1019,29.1887,30436.0
2024-12-17 11:55:00,30.3,30.31,30.28,30.3,50467.0,29.1983,29.2079,29.179,29.1983,50467.0
2024-12-17 12:00:00,30.29,30.41,30.29,30.36,58021.0,29.1887,29.3043,29.1887,29.2561,58021.0
2024-12-17 12:05:00,30.39,30.4,30.29,30.29,13927.0,29.285,29.2947,29.1887,29.1887,13927.0
2024-12-17 12:10:00,30.29,30.35,30.29,30.31,14771.0,29.1887,29.2465,29.1887,29.2079,14771.0
2024-12-17 12:15:00,30.32,30.34,30.31,30.34,6028.0,29.2176,29.2368,29.2079,29.2368,6028.0
2024-12-17 12:20:00,30.35,30.37,30.33,30.36,13125.0,29.2465,29.2657,29.2272,29.2561,13125.0
2024-12-17 12:25:00,30.36,30.36,30.3,30.3,15882.0,29.2561,29.2561,29.1983,29.1983,15882.0
2024-12-17 12:30:00,30.3,30.34,30.28,30.28,25436.0,29.1983,29.2368,29.179,29.179,25436.0
2024-12-17 12:35:00,30.28,30.3,30.26,30.27,6854.0,29.179,29.1983,29.1597,29.1694,6854.0
2024-12-17 12:40:00,30.27,30.29,30.26,30.27,3233.0,29.1694,29.1887,29.1597,29.1694,3233.0
2024-12-17 12:45:00,30.26,30.29,30.24,30.29,5864.0,29.1597,29.1887,29.1405,29.1887,5864.0
2024-12-17 12:50:00,30.29,30.3,30.28,30.28,4446.0,29.1887,29.1983,29.179,29.179,4446.0
2024-12-17 12:55:00,30.29,30.31,30.27,30.28,2408.0,29.1887,29.2079,29.1694,29.179,2408.0
2024-12-17 13:00:00,30.31,30.34,30.29,30.3,9328.0,29.2079,29.2368,29.1887,29.1983,9328.0
2024-12-17 13:05:00,30.3,30.31,30.27,30.27,5397.0,29.1983,29.2079,29.1694,29.1694,5397.0
2024-12-17 13:10:00,30.28,30.29,30.27,30.29,4131.0,29.179,29.1887,29.1694,29.1887,4131.0
2024-12-17 13:15:00,30.28,30.35,30.28,30.34,28578.0,29.179,29.2465,29.179,29.2368,28578.0
2024-12-17 13:20:00,30.34,30.36,30.3,30.31,15068.0,29.2368,29.2561,29.1983,29.2079,15068.0
2024-12-17 13:25:00,30.31,30.34,30.31,30.34,6473.0,29.2079,29.2368,29.2079,29.2368,6473.0
2024-12-17 13:30:00,30.35,30.36,30.33,30.33,7316.0,29.2465,29.2561,29.2272,29.2272,7316.0
2024-12-17 13:35:00,30.32,30.35,30.31,30.35,29727.0,29.2176,29.2465,29.2079,29.2465,29727.0
2024-12-17 13:40:00,30.34,30.34,30.31,30.32,9366.0,29.2368,29.2368,29.2079,29.2176,9366.0
2024-12-17 13:45:00,30.32,30.39,30.32,30.38,18479.0,29.2176,29.285,29.2176,29.2754,18479.0
2024-12-17 13:50:00,30.38,30.38,30.34,30.35,20348.0,29.2754,29.2754,29.2368,29.2465,20348.0
2024-12-17 13:55:00,30.35,30.39,30.35,30.39,4400.0,29.2465,29.285,29.2465,29.285,4400.0
2024-12-17 14:00:00,30.38,30.43,30.38,30.41,7353.0,29.2754,29.3236,29.2754,29.3043,7353.0
2024-12-17 14:05:00,30.39,30.43,30.39,30.41,9959.0,29.285,29.3236,29.285,29.3043,9959.0
2024-12-17 14:10:00,30.39,30.41,30.38,30.41,2643.0,29.285,29.3043,29.2754,29.3043,2643.0
2024-12-17 14:15:00,30.41,30.41,30.39,30.39,2164.0,29.3043,29.3043,29.285,29.285,2164.0
2024-12-17 14:20:00,30.42,30.45,30.42,30.45,24711.0,29.3139,29.3428,29.3139,29.3428,24711.0
2024-12-17 14:25:00,30.45,30.45,30.42,30.43,16943.0,29.3428,29.3428,29.3139,29.3236,16943.0
2024-12-17 14:30:00,30.45,30.46,30.44,30.45,6704.0,29.3428,29.3525,29.3332,29.3428,6704.0
2024-12-17 14:35:00,30.46,30.48,30.45,30.47,7535.0,29.3525,29.3717,29.3428,29.3621,7535.0
2024-12-17 14:40:00,30.48,30.48,30.41,30.41,28249.0,29.3717,29.3717,29.3043,29.3043,28249.0
2024-12-17 14:45:00,30.44,30.47,30.44,30.46,7365.0,29.3332,29.3621,29.3332,29.3525,7365.0
2024-12-17 14:50:00,30.45,30.46,30.43,30.44,23630.0,29.3428,29.3525,29.3236,29.3332,23630.0
2024-12-17 14:55:00,30.44,30.45,30.42,30.44,9946.0,29.3332,29.3428,29.3139,29.3332,9946.0
2024-12-17 15:00:00,30.44,30.46,30.42,30.45,23655.0,29.3332,29.3525,29.3139,29.3428,23655.0
2024-12-17 15:05:00,30.45,30.47,30.44,30.44,33794.0,29.3428,29.3621,29.3332,29.3332,33794.0
2024-12-17 15:10:00,30.43,30.45,30.43,30.44,12264.0,29.3236,29.3428,29.3236,29.3332,12264.0
2024-12-17 15:15:00,30.43,30.47,30.43,30.47,21217.0,29.3236,29.3621,29.3236,29.3621,21217.0
2024-12-17 15:20:00,30.46,30.52,30.46,30.52,25018.0,29.3525,29.4103,29.3525,29.4103,25018.0
2024-12-17 15:25:00,30.51,30.51,30.47,30.48,18713.0,29.4007,29.4007,29.3621,29.3717,18713.0
2024-12-17 15:30:00,30.47,30.49,30.45,30.48,28595.0,29.3621,29.3814,29.3428,29.3717,28595.0
2024-12-17 15:35:00,30.48,30.49,30.41,30.42,7022.0,29.3717,29.3814,29.3043,29.3139,7022.0
2024-12-17 15:40:00,30.42,30.42,30.37,30.38,70187.0,29.3139,29.3139,29.2657,29.2754,70187.0
2024-12-17 15:45:00,30.37,30.41,30.35,30.41,33244.0,29.2657,29.3043,29.2465,29.3043,33244.0
2024-12-17 15:50:00,30.4,30.4,30.33,30.34,72458.0,29.2947,29.2947,29.2272,29.2368,72458.0
2024-12-17 15:55:00,30.33,30.37,30.31,30.35,78541.0,29.2272,29.2657,29.2079,29.2465,78541.0
2024-12-18 09:30:00,30.45,30.58,30.39,30.58,168739.0,29.3428,29.4681,29.285,29.4681,168739.0
2024-12-18 09:35:00,30.57,30.62,30.52,30.53,79350.0,29.4585,29.5067,29.4103,29.4199,79350.0
2024-12-18 09:40:00,30.52,30.54,30.45,30.46,36967.0,29.4103,29.4296,29.3428,29.3525,36967.0
2024-12-18 09:45:00,30.47,30.52,30.47,30.48,14871.0,29.3621,29.4103,29.3621,29.3717,14871.0
2024-12-18 09:50:00,30.49,30.52,30.41,30.42,42180.0,29.3814,29.4103,29.3043,29.3139,42180.0
2024-12-18 09:55:00,30.41,30.43,30.41,30.42,12912.0,29.3043,29.3236,29.3043,29.3139,12912.0
2024-12-18 10:00:00,30.41,30.45,30.38,30.39,21271.0,29.3043,29.3428,29.2754,29.285,21271.0
2024-12-18 10:05:00,30.39,30.43,30.38,30.41,24449.0,29.285,29.3236,29.2754,29.3043,24449.0
2024-12-18 10:10:00,30.43,30.43,30.36,30.37,24416.0,29.3236,29.3236,29.2561,29.2657,24416.0
2024-12-18 10:15:00,30.36,30.39,30.36,30.38,25681.0,29.2561,29.285,29.2561,29.2754,25681.0
2024-12-18 10:20:00,30.38,30.4,30.34,30.4,19284.0,29.2754,29.2947,29.2368,29.2947,19284.0
2024-12-18 10:25:00,30.4,30.41,30.36,30.36,16944.0,29.2947,29.3043,29.2561,29.2561,16944.0
2024-12-18 10:30:00,30.36,30.38,30.35,30.37,45050.0,29.2561,29.2754,29.2465,29.2657,45050.0
2024-12-18 10:35:00,30.37,30.39,30.34,30.35,25120.0,29.2657,29.285,29.2368,29.2465,25120.0
2024-12-18 10:40:00,30.34,30.35,30.3,30.3,23815.0,29.2368,29.2465,29.1983,29.1983,23815.0
2024-12-18 10:45:00,30.31,30.31,30.24,30.25,42427.0,29.2079,29.2079,29.1405,29.1501,42427.0
2024-12-18 10:50:00,30.26,30.31,30.25,30.31,9830.0,29.1597,29.2079,29.1501,29.2079,9830.0
2024-12-18 10:55:00,30.31,30.32,30.27,30.32,27033.0,29.2079,29.2176,29.1694,29.2176,27033.0
2024-12-18 11:00:00,30.33,30.33,30.29,30.3,20340.0,29.2272,29.2272,29.1887,29.1983,20340.0
2024-12-18 11:05:00,30.3,30.33,30.28,30.32,40322.0,29.1983,29.2272,29.179,29.2176,40322.0
2024-12-18 11:10:00,30.32,30.4,30.31,30.39,34728.0,29.2176,29.2947,29.2079,29.285,34728.0
2024-12-18 11:15:00,30.38,30.5,30.38,30.47,76761.0,29.2754,29.391,29.2754,29.3621,76761.0
2024-12-18 11:20:00,30.49,30.51,30.47,30.48,33584.0,29.3814,29.4007,29.3621,29.3717,33584.0
2024-12-18 11:25:00,30.45,30.46,30.36,30.36,10526.0,29.3428,29.3525,29.2561,29.2561,10526.0
2024-12-18 11:30:00,30.36,30.37,30.33,30.37,16026.0,29.2561,29.2657,29.2272,29.2657,16026.0
2024-12-18 11:35:00,30.37,30.38,30.33,30.34,9012.0,29.2657,29.2754,29.2272,29.2368,9012.0
2024-12-18 11:40:00,30.35,30.35,30.33,30.33,9273.0,29.2465,29.2465,29.2272,29.2272,9273.0
2024-12-18 11:45:00,30.33,30.36,30.31,30.36,16791.0,29.2272,29.2561,29.2079,29.2561,16791.0
2024-12-18 11:50:00,30.36,30.36,30.31,30.31,8067.0,29.2561,29.2561,29.2079,29.2079,8067.0
2024-12-18 11:55:00,30.33,30.37,30.33,30.36,15963.0,29.2272,29.2657,29.2272,29.2561,15963.0
2024-12-18 12:00:00,30.38,30.39,30.36,30.36,20150.0,29.2754,29.285,29.2561,29.2561,20150.0
2024-12-18 12:05:00,30.34,30.38,30.33,30.34,6290.0,29.2368,29.2754,29.2272,29.2368,6290.0
2024-12-18 12:10:00,30.37,30.4,30.36,30.4,11794.0,29.2657,29.2947,29.2561,29.2947,11794.0
2024-12-18 12:15:00,30.39,30.39,30.33,30.34,6486.0,29.285,29.285,29.2272,29.2368,6486.0
2024-12-18 12:20:00,30.34,30.36,30.33,30.33,19160.0,29.2368,29.2561,29.2272,29.2272,19160.0
2024-12-18 12:25:00,30.33,30.37,30.33,30.37,10293.0,29.2272,29.2657,29.2272,29.2657,10293.0
2024-12-18 12:30:00,30.38,30.43,30.38,30.39,11181.0,29.2754,29.3236,29.2754,29.285,11181.0
2024-12-18 12:35:00,30.37,30.43,30.35,30.41,13875.0,29.2657,29.3236,29.2465,29.3043,13875.0
2024-12-18 12:40:00,30.42,30.44,30.42,30.42,22415.0,29.3139,29.3332,29.3139,29.3139,22415.0
2024-12-18 12:45:00,30.41,30.42,30.37,30.37,7544.0,29.3043,29.3139,29.2657,29.2657,7544.0
2024-12-18 12:50:00,30.38,30.4,30.38,30.4,4784.0,29.2754,29.2947,29.2754,29.2947,4784.0
2024-12-18 12:55:00,30.38,30.38,30.37,30.38,5169.0,29.2754,29.2754,29.2657,29.2754,5169.0
2024-12-18 13:00:00,30.38,30.4,30.37,30.38,1900.0,29.2754,29.2947,29.2657,29.2754,1900.0
2024-12-18 13:05:00,30.38,30.4,30.35,30.36,21022.0,29.2754,29.2947,29.2465,29.2561,21022.0
2024-12-18 13:10:00,30.36,30.39,30.36,30.39,13120.0,29.2561,29.285,29.2561,29.285,13120.0
2024-12-18 13:15:00,30.39,30.39,30.36,30.37,25665.0,29.285,29.285,29.2561,29.2657,25665.0
2024-12-18 13:20:00,30.36,30.37,30.35,30.36,6732.0,29.2561,29.2657,29.2465,29.2561,6732.0
2024-12-18 13:25:00,30.36,30.38,30.36,30.38,8200.0,29.2561,29.2754,29.2561,29.2754,8200.0
2024-12-18 13:30:00,30.4,30.41,30.37,30.38,23931.0,29.2947,29.3043,29.2657,29.2754,23931.0
2024-12-18 13:35:00,30.37,30.42,30.36,30.42,41231.0,29.2657,29.3139,29.2561,29.3139,41231.0
2024-12-18 13:40:00,30.42,30.45,30.41,30.44,31385.0,29.3139,29.3428,29.3043,29.3332,31385.0
2024-12-18 13:45:00,30.44,30.45,30.4,30.42,33700.0,29.3332,29.3428,29.2947,29.3139,33700.0
2024-12-18 13:50:00,30.41,30.42,30.4,30.4,5600.0,29.3043,29.3139,29.2947,29.2947,5600.0
2024-12-18 13:55:00,30.39,30.4,30.36,30.39,35671.0,29.285,29.2947,29.2561,29.285,35671.0
2024-12-18 14:00:00,30.42,30.64,30.41,30.57,589745.0,29.3139,29.5259,29.3043,29.4585,589745.0
2024-12-18 14:05:00,30.58,30.94,30.57,30.92,274519.0,29.4681,29.815,29.4585,29.7957,274519.0
2024-12-18 14:10:00,30.88,30.92,30.82,30.86,142512.0,29.7572,29.7957,29.6994,29.7379,142512.0
2024-12-18 14:15:00,30.86,30.97,30.84,30.92,150903.0,29.7379,29.8439,29.7187,29.7957,150903.0
2024-12-18 14:20:00,30.92,30.92,30.75,30.76,92566.0,29.7957,29.7957,29.6319,29.6416,92566.0
2024-12-18 14:25:00,30.76,30.99,30.74,30.98,125388.0,29.6416,29.8632,29.6223,29.8536,125388.0
2024-12-18 14:30:00,30.98,31.09,30.82,30.88,217527.0,29.8536,29.9596,29.6994,29.7572,217527.0
2024-12-18 14:35:00,30.87,31.08,30.87,31.0,200706.0,29.7476,29.9499,29.7476,29.8728,200706.0
2024-12-18 14:40:00,31.01,31.07,30.91,31.06,269829.0,29.8825,29.9403,29.7861,29.9307,269829.0
2024-12-18 14:45:00,31.07,31.27,31.05,31.11,222962.0,29.9403,30.133,29.921,29.9788,222962.0
2024-12-18 14:50:00,31.1,31.29,31.07,31.28,124043.0,29.9692,30.1523,29.9403,30.1427,124043.0
2024-12-18 14:55:00,31.29,31.44,31.26,31.41,128934.0,30.1523,30.2968,30.1234,30.2679,128934.0
2024-12-18 15:00:00,31.41,31.69,31.35,31.69,139580.0,30.2679,30.5377,30.2101,30.5377,139580.0
2024-12-18 15:05:00,31.69,31.69,31.47,31.56,213069.0,30.5377,30.5377,30.3257,30.4125,213069.0
2024-12-18 15:10:00,31.56,31.73,31.55,31.63,191219.0,30.4125,30.5763,30.4028,30.4799,191219.0
2024-12-18 15:15:00,31.61,31.77,31.6,31.73,295467.0,30.4607,30.6148,30.451,30.5763,295467.0
2024-12-18 15:20:00,31.72,31.73,31.55,31.7,198263.0,30.5667,30.5763,30.4028,30.5474,198263.0
2024-12-18 15:25:00,31.7,31.96,31.69,31.95,190156.0,30.5474,30.7979,30.5377,30.7883,190156.0
2024-12-18 15:30:00,31.93,32.07,31.82,32.03,247809.0,30.769,30.9039,30.663,30.8654,247809.0
2024-12-18 15:35:00,32.03,32.43,32.03,32.41,287997.0,30.8654,31.2508,30.8654,31.2316,287997.0
2024-12-18 15:40:00,32.42,32.67,32.42,32.64,549352.0,31.2412,31.4821,31.2412,31.4532,549352.0
2024-12-18 15:45:00,32.65,32.71,32.22,32.22,432215.0,31.4628,31.5207,31.0485,31.0485,432215.0
2024-12-18 15:50:00,32.23,32.29,32.03,32.03,299343.0,31.0581,31.1159,30.8654,30.8654,299343.0
2024-12-18 15:55:00,32.04,32.6,32.04,32.54,421880.0,30.875,31.4147,30.875,31.3568,421880.0
2024-12-19 09:30:00,31.97,32.07,31.92,31.98,260881.0,30.8076,30.9039,30.7594,30.8172,260881.0
2024-12-19 09:35:00,31.98,32.29,31.94,32.15,365694.0,30.8172,31.1159,30.7787,30.981,365694.0
2024-12-19 09:40:00,32.16,32.24,31.97,32.22,623089.0,30.9907,31.0678,30.8076,31.0485,623089.0
2024-12-19 09:45:00,32.24,32.27,32.05,32.18,264479.0,31.0678,31.0967,30.8847,31.0099,264479.0
2024-12-19 09:50:00,32.17,32.32,32.14,32.31,151025.0,31.0003,31.1448,30.9714,31.1352,151025.0
2024-12-19 09:55:00,32.32,32.34,32.2,32.25,194272.0,31.1448,31.1641,31.0292,31.0774,194272.0
2024-12-19 10:00:00,32.25,32.38,32.2,32.35,173301.0,31.0774,31.2027,31.0292,31.1738,173301.0
2024-12-19 10:05:00,32.35,32.46,32.31,32.36,270748.0,31.1738,31.2798,31.1352,31.1834,270748.0
2024-12-19 10:10:00,32.36,32.38,32.1,32.12,199513.0,31.1834,31.2027,30.9328,30.9521,199513.0
2024-12-19 10:15:00,32.12,32.21,32.12,32.15,139647.0,30.9521,31.0388,30.9521,30.981,139647.0
2024-12-19 10:20:00,32.17,32.4,32.14,32.38,160372.0,31.0003,31.2219,30.9714,31.2027,160372.0
2024-12-19 10:25:00,32.38,32.52,32.28,32.5,112525.0,31.2027,31.3376,31.1063,31.3183,112525.0
2024-12-19 10:30:00,32.51,32.59,32.45,32.55,240671.0,31.3279,31.405,31.2701,31.3665,240671.0
2024-12-19 10:35:00,32.53,32.61,32.41,32.5,142734.0,31.3472,31.4243,31.2316,31.3183,142734.0
2024-12-19 10:40:00,32.51,32.56,32.34,32.38,154717.0,31.3279,31.3761,31.1641,31.2027,154717.0
2024-12-19 10:45:00,32.38,32.46,32.31,32.31,169034.0,31.2027,31.2798,31.1352,31.1352,169034.0
2024-12-19 10:50:00,32.32,32.42,32.26,32.39,140584.0,31.1448,31.2412,31.087,31.2123,140584.0
2024-12-19 10:55:00,32.4,32.49,32.32,32.33,102184.0,31.2219,31.3087,31.1448,31.1545,102184.0
2024-12-19 11:00:00,32.35,32.56,32.34,32.55,108677.0,31.1738,31.3761,31.1641,31.3665,108677.0
2024-12-19 11:05:00,32.55,32.61,32.51,32.61,71707.0,31.3665,31.4243,31.3279,31.4243,71707.0
2024-12-19 11:10:00,32.58,32.6,32.54,32.57,30216.0,31.3954,31.4147,31.3568,31.3858,30216.0
2024-12-19 11:15:00,32.56,32.56,32.45,32.48,90945.0,31.3761,31.3761,31.2701,31.299,90945.0
2024-12-19 11:20:00,32.48,32.49,32.2,32.21,59820.0,31.299,31.3087,31.0292,31.0388,59820.0
2024-12-19 11:25:00,32.23,32.23,32.16,32.18,54763.0,31.0581,31.0581,30.9907,31.0099,54763.0
2024-12-19 11:30:00,32.23,32.25,32.15,32.24,73855.0,31.0581,31.0774,30.981,31.0678,73855.0
2024-12-19 11:35:00,32.24,32.32,32.11,32.16,48715.0,31.0678,31.1448,30.9425,30.9907,48715.0
2024-12-19 11:40:00,32.14,32.26,32.13,32.21,64059.0,30.9714,31.087,30.9618,31.0388,64059.0
2024-12-19 11:45:00,32.24,32.28,32.18,32.21,51993.0,31.0678,31.1063,31.0099,31.0388,51993.0
2024-12-19 11:50:00,32.21,32.36,32.21,32.34,29553.0,31.0388,31.1834,31.0388,31.1641,29553.0
2024-12-19 11:55:00,32.33,32.34,32.23,32.32,34935.0,31.1545,31.1641,31.0581,31.1448,34935.0
2024-12-19 12:00:00,32.32,32.36,32.29,32.36,16908.0,31.1448,31.1834,31.1159,31.1834,16908.0
2024-12-19 12:05:00,32.35,32.4,32.32,32.36,32943.0,31.1738,31.2219,31.1448,31.1834,32943.0
2024-12-19 12:10:00,32.36,32.42,32.36,32.42,16863.0,31.1834,31.2412,31.1834,31.2412,16863.0
2024-12-19 12:15:00,32.42,32.48,32.41,32.48,26786.0,31.2412,31.299,31.2316,31.299,26786.0
2024-12-19 12:20:00,32.48,32.59,32.48,32.55,54810.0,31.299,31.405,31.299,31.3665,54810.0
2024-12-19 12:25:00,32.56,32.67,32.56,32.63,90548.0,31.3761,31.4821,31.3761,31.4436,90548.0
2024-12-19 12:30:00,32.62,32.7,32.58,32.64,126234.0,31.4339,31.511,31.3954,31.4532,126234.0
2024-12-19 12:35:00,32.65,32.66,32.59,32.6,39532.0,31.4628,31.4725,31.405,31.4147,39532.0
2024-12-19 12:40:00,32.58,32.67,32.57,32.63,118847.0,31.3954,31.4821,31.3858,31.4436,118847.0
2024-12-19 12:45:00,32.63,32.65,32.55,32.59,35034.0,31.4436,31.4628,31.3665,31.405,35034.0
2024-12-19 12:50:00,32.62,32.7,32.59,32.6,27903.0,31.4339,31.511,31.405,31.4147,27903.0
2024-12-19 12:55:00,32.59,32.59,32.43,32.43,120357.0,31.405,31.405,31.2508,31.2508,120357.0
2024-12-19 13:00:00,32.45,32.67,32.45,32.66,58786.0,31.2701,31.4821,31.2701,31.4725,58786.0
2024-12-19 13:05:00,32.65,32.68,32.51,32.52,142910.0,31.4628,31.4918,31.3279,31.3376,142910.0
2024-12-19 13:10:00,32.52,32.53,32.45,32.45,19482.0,31.3376,31.3472,31.2701,31.2701,19482.0
2024-12-19 13:15:00,32.47,32.52,32.44,32.49,11773.0,31.2894,31.3376,31.2605,31.3087,11773.0
2024-12-19 13:20:00,32.51,32.54,32.45,32.45,14304.0,31.3279,31.3568,31.2701,31.2701,14304.0
2024-12-19 13:25:00,32.45,32.46,32.38,32.4,77702.0,31.2701,31.2798,31.2027,31.2219,77702.0
2024-12-19 13:30:00,32.41,32.46,32.4,32.44,21371.0,31.2316,31.2798,31.2219,31.2605,21371.0
2024-12-19 13:35:00,32.44,32.44,32.38,32.39,25297.0,31.2605,31.2605,31.2027,31.2123,25297.0
2024-12-19 13:40:00,32.39,32.41,32.35,32.39,35997.0,31.2123,31.2316,31.1738,31.2123,35997.0
2024-12-19 13:45:00,32.42,32.42,32.36,32.36,25796.0,31.2412,31.2412,31.1834,31.1834,25796.0
2024-12-19 13:50:00,32.36,32.39,32.34,32.39,13864.0,31.1834,31.2123,31.1641,31.2123,13864.0
2024-12-19 13:55:00,32.38,32.39,32.19,32.19,27955.0,31.2027,31.2123,31.0196,31.0196,27955.0
2024-12-19 14:00:00,32.2,32.33,32.19,32.31,34682.0,31.0292,31.1545,31.0196,31.1352,34682.0
2024-12-19 14:05:00,32.33,32.4,32.31,32.4,41561.0,31.1545,31.2219,31.1352,31.2219,41561.0
2024-12-19 14:10:00,32.39,32.45,32.39,32.43,19820.0,31.2123,31.2701,31.2123,31.2508,19820.0
2024-12-19 14:15:00,32.45,32.47,32.42,32.45,21229.0,31.2701,31.2894,31.2412,31.2701,21229.0
2024-12-19 14:20:00,32.47,32.53,32.42,32.43,28963.0,31.2894,31.3472,31.2412,31.2508,28963.0
2024-12-19 14:25:00,32.43,32.51,32.43,32.49,12539.0,31.2508,31.3279,31.2508,31.3087,12539.0
2024-12-19 14:30:00,32.52,32.56,32.51,32.56,26590.0,31.3376,31.3761,31.3279,31.3761,26590.0
2024-12-19 14:35:00,32.54,32.59,32.5,32.56,21273.0,31.3568,31.405,31.3183,31.3761,21273.0
2024-12-19 14:40:00,32.58,32.6,32.55,32.55,186267.0,31.3954,31.4147,31.3665,31.3665,186267.0
2024-12-19 14:45:00,32.55,32.59,32.52,32.53,48647.0,31.3665,31.405,31.3376,31.3472,48647.0
2024-12-19 14:50:00,32.55,32.55,32.49,32.53,28400.0,31.3665,31.3665,31.3087,31.3472,28400.0
2024-12-19 14:55:00,32.53,32.61,32.5,32.61,34400.0,31.3472,31.4243,31.3183,31.4243,34400.0
2024-12-19 15:00:00,32.59,32.64,32.56,32.58,95241.0,31.405,31.4532,31.3761,31.3954,95241.0
2024-12-19 15:05:00,32.59,32.61,32.57,32.6,42109.0,31.405,31.4243,31.3858,31.4147,42109.0
2024-12-19 15:10:00,32.62,32.68,32.61,32.61,17499.0,31.4339,31.4918,31.4243,31.4243,17499.0
2024-12-19 15:15:00,32.58,32.59,32.5,32.51,15272.0,31.3954,31.405,31.3183,31.3279,15272.0
2024-12-19 15:20:00,32.51,32.54,32.4,32.41,51551.0,31.3279,31.3568,31.2219,31.2316,51551.0
2024-12-19 15:25:00,32.41,32.52,32.41,32.52,39630.0,31.2316,31.3376,31.2316,31.3376,39630.0
2024-12-19 15:30:00,32.51,32.67,32.47,32.67,58111.0,31.3279,31.4821,31.2894,31.4821,58111.0
2024-12-19 15:35:00,32.66,32.8,32.53,32.55,139499.0,31.4725,31.6074,31.3472,31.3665,139499.0
2024-12-19 15:40:00,32.56,32.61,32.5,32.61,30391.0,31.3761,31.4243,31.3183,31.4243,30391.0
2024-12-19 15:45:00,32.6,32.7,32.6,32.7,43239.0,31.4147,31.511,31.4147,31.511,43239.0
2024-12-19 15:50:00,32.71,32.9,32.71,32.86,165903.0,31.5207,31.7038,31.5207,31.6652,165903.0
2024-12-19 15:55:00,32.86,32.87,32.7,32.86,279215.0,31.6652,31.6748,31.511,31.6652,279215.0
2024-12-20 09:30:00,33.37,33.45,33.34,33.4,331031.0,32.1567,32.2338,32.1278,32.1856,331031.0
2024-12-20 09:35:00,33.39,33.42,33.07,33.08,196157.0,32.1759,32.2048,31.8676,31.8772,196157.0
2024-12-20 09:40:00,33.09,33.25,33.08,33.21,193728.0,31.8868,32.041,31.8772,32.0025,193728.0
2024-12-20 09:45:00,33.21,33.42,33.15,33.4,306051.0,32.0025,32.2048,31.9447,32.1856,306051.0
2024-12-20 09:50:00,33.39,33.52,33.25,33.3,310975.0,32.1759,32.3012,32.041,32.0892,310975.0
2024-12-20 09:55:00,33.27,33.34,33.21,33.31,141137.0,32.0603,32.1278,32.0025,32.0988,141137.0
2024-12-20 10:00:00,33.3,33.3,33.11,33.12,221958.0,32.0892,32.0892,31.9061,31.9158,221958.0
2024-12-20 10:05:00,33.12,33.16,32.98,33.14,239023.0,31.9158,31.9543,31.7808,31.935,239023.0
2024-12-20 10:10:00,33.21,33.26,32.96,32.97,321250.0,32.0025,32.0507,31.7616,31.7712,321250.0
2024-12-20 10:15:00,32.98,33.01,32.93,32.95,162760.0,31.7808,31.8098,31.7327,31.7519,162760.0
2024-12-20 10:20:00,32.97,32.97,32.82,32.82,111695.0,31.7712,31.7712,31.6267,31.6267,111695.0
2024-12-20 10:25:00,32.83,32.85,32.59,32.6,108856.0,31.6363,31.6556,31.405,31.4147,108856.0
2024-12-20 10:30:00,32.61,32.61,32.36,32.46,141365.0,31.4243,31.4243,31.1834,31.2798,141365.0
2024-12-20 10:35:00,32.46,32.53,32.36,32.4,302236.0,31.2798,31.3472,31.1834,31.2219,302236.0
2024-12-20 10:40:00,32.4,32.47,32.37,32.38,256622.0,31.2219,31.2894,31.193,31.2027,256622.0
2024-12-20 10:45:00,32.38,32.5,32.36,32.47,217968.0,31.2027,31.3183,31.1834,31.2894,217968.0
2024-12-20 10:50:00,32.46,32.46,32.35,32.35,69946.0,31.2798,31.2798,31.1738,31.1738,69946.0
2024-12-20 10:55:00,32.35,32.43,32.31,32.43,28175.0,31.1738,31.2508,31.1352,31.2508,28175.0
2024-12-20 11:00:00,32.42,32.45,32.17,32.18,94426.0,31.2412,31.2701,31.0003,31.0099,94426.0
2024-12-20 11:05:00,32.16,32.21,32.1,32.18,127083.0,30.9907,31.0388,30.9328,31.0099,127083.0
2024-12-20 11:10:00,32.19,32.19,32.08,32.09,58099.0,31.0196,31.0196,30.9136,30.9232,58099.0
2024-12-20 11:15:00,32.08,32.11,32.0,32.04,100619.0,30.9136,30.9425,30.8365,30.875,100619.0
2024-12-20 11:20:00,32.07,32.07,31.94,31.95,66673.0,30.9039,30.9039,30.7787,30.7883,66673.0
2024-12-20 11:25:00,31.98,32.02,31.94,31.96,33966.0,30.8172,30.8558,30.7787,30.7979,33966.0
2024-12-20 11:30:00,31.96,31.97,31.89,31.92,42958.0,30.7979,30.8076,30.7305,30.7594,42958.0
2024-12-20 11:35:00,31.93,31.93,31.67,31.67,193093.0,30.769,30.769,30.5185,30.5185,193093.0
2024-12-20 11:40:00,31.67,31.73,31.6,31.62,106776.0,30.5185,30.5763,30.451,30.4703,106776.0
2024-12-20 11:45:00,31.62,31.74,31.62,31.71,128654.0,30.4703,30.5859,30.4703,30.557,128654.0
2024-12-20 11:50:00,31.7,31.85,31.69,31.83,201109.0,30.5474,30.6919,30.5377,30.6727,201109.0
2024-12-20 11:55:00,31.82,31.82,31.66,31.7,50006.0,30.663,30.663,30.5088,30.5474,50006.0
2024-12-20 12:00:00,31.71,31.78,31.68,31.75,50186.0,30.557,30.6245,30.5281,30.5956,50186.0
2024-12-20 12:05:00,31.73,31.75,31.66,31.66,53457.0,30.5763,30.5956,30.5088,30.5088,53457.0
2024-12-20 12:10:00,31.66,31.69,31.61,31.66,63334.0,30.5088,30.5377,30.4607,30.5088,63334.0
2024-12-20 12:15:00,31.66,31.67,31.61,31.63,70880.0,30.5088,30.5185,30.4607,30.4799,70880.0
2024-12-20 12:20:00,31.62,31.68,31.61,31.62,73800.0,30.4703,30.5281,30.4607,30.4703,73800.0
2024-12-20 12:25:00,31.63,31.63,31.53,31.54,84617.0,30.4799,30.4799,30.3836,30.3932,84617.0
2024-12-20 12:30:00,31.54,31.77,31.54,31.7,246172.0,30.3932,30.6148,30.3932,30.5474,246172.0
2024-12-20 12:35:00,31.7,31.72,31.59,31.6,84693.0,30.5474,30.5667,30.4414,30.451,84693.0
2024-12-20 12:40:00,31.61,31.68,31.59,31.63,71425.0,30.4607,30.5281,30.4414,30.4799,71425.0
2024-12-20 12:45:00,31.61,31.67,31.61,31.61,23524.0,30.4607,30.5185,30.4607,30.4607,23524.0
2024-12-20 12:50:00,31.6,31.64,31.6,31.61,13216.0,30.451,30.4896,30.451,30.4607,13216.0
2024-12-20 12:55:00,31.61,31.68,31.57,31.68,19245.0,30.4607,30.5281,30.4221,30.5281,19245.0
2024-12-20 13:00:00,31.7,31.73,31.67,31.72,59590.0,30.5474,30.5763,30.5185,30.5667,59590.0
2024-12-20 13:05:00,31.74,31.75,31.7,31.74,76516.0,30.5859,30.5956,30.5474,30.5859,76516.0
2024-12-20 13:10:00,31.74,31.81,31.74,31.79,37152.0,30.5859,30.6534,30.5859,30.6341,37152.0
2024-12-20 13:15:00,31.78,31.92,31.78,31.84,40516.0,30.6245,30.7594,30.6245,30.6823,40516.0
2024-12-20 13:20:00,31.83,31.96,31.83,31.9,50100.0,30.6727,30.7979,30.6727,30.7401,50100.0
2024-12-20 13:25:00,31.9,31.98,31.87,31.97,38109.0,30.7401,30.8172,30.7112,30.8076,38109.0
2024-12-20 13:30:00,31.97,31.98,31.91,31.94,39168.0,30.8076,30.8172,30.7497,30.7787,39168.0
2024-12-20 13:35:00,31.92,31.92,31.86,31.91,16298.0,30.7594,30.7594,30.7016,30.7497,16298.0
2024-12-20 13:40:00,31.93,31.99,31.93,31.95,8120.0,30.769,30.8268,30.769,30.7883,8120.0
2024-12-20 13:45:00,31.99,32.0,31.93,32.0,4800.0,30.8268,30.8365,30.769,30.8365,4800.0
2024-12-20 13:50:00,31.99,32.02,31.86,31.86,37033.0,30.8268,30.8558,30.7016,30.7016,37033.0
2024-12-20 13:55:00,31.86,32.01,31.83,31.98,49250.0,30.7016,30.8461,30.6727,30.8172,49250.0
2024-12-20 14:00:00,31.99,32.01,31.96,32.01,18158.0,30.8268,30.8461,30.7979,30.8461,18158.0
2024-12-20 14:05:00,31.99,32.04,31.95,31.97,21323.0,30.8268,30.875,30.7883,30.8076,21323.0
2024-12-20 14:10:00,31.95,32.0,31.95,31.97,17443.0,30.7883,30.8365,30.7883,30.8076,17443.0
2024-12-20 14:15:00,31.98,31.99,31.93,31.93,22800.0,30.8172,30.8268,30.769,30.769,22800.0
2024-12-20 14:20:00,31.93,31.96,31.89,31.91,13933.0,30.769,30.7979,30.7305,30.7497,13933.0
2024-12-20 14:25:00,31.91,31.92,31.83,31.83,51409.0,30.7497,30.7594,30.6727,30.6727,51409.0
2024-12-20 14:30:00,31.84,31.84,31.76,31.77,58641.0,30.6823,30.6823,30.6052,30.6148,58641.0
2024-12-20 14:35:00,31.77,31.79,31.73,31.77,21745.0,30.6148,30.6341,30.5763,30.6148,21745.0
2024-12-20 14:40:00,31.79,31.81,31.79,31.8,26761.0,30.6341,30.6534,30.6341,30.6437,26761.0
2024-12-20 14:45:00,31.8,31.86,31.78,31.86,59037.0,30.6437,30.7016,30.6245,30.7016,59037.0
2024-12-20 14:50:00,31.87,31.91,31.84,31.88,8360.0,30.7112,30.7497,30.6823,30.7208,8360.0
2024-12-20 14:55:00,31.87,31.89,31.85,31.88,7739.0,30.7112,30.7305,30.6919,30.7208,7739.0
2024-12-20 15:00:00,31.88,31.89,31.85,31.88,4502.0,30.7208,30.7305,30.6919,30.7208,4502.0
2024-12-20 15:05:00,31.87,31.92,31.86,31.92,21629.0,30.7112,30.7594,30.7016,30.7594,21629.0
2024-12-20 15:10:00,31.92,31.97,31.9,31.96,21531.0,30.7594,30.8076,30.7401,30.7979,21531.0
2024-12-20 15:15:00,31.97,31.97,31.92,31.93,12060.0,30.8076,30.8076,30.7594,30.769,12060.0
2024-12-20 15:20:00,31.95,32.02,31.94,31.99,37865.0,30.7883,30.8558,30.7787,30.8268,37865.0
2024-12-20 15:25:00,31.99,32.04,31.95,32.04,18771.0,30.8268,30.875,30.7883,30.875,18771.0
2024-12-20 15:30:00,32.03,32.3,32.0,32.27,138063.0,30.8654,31.1256,30.8365,31.0967,138063.0
2024-12-20 15:35:00,32.28,32.28,32.1,32.14,105458.0,31.1063,31.1063,30.9328,30.9714,105458.0
2024-12-20 15:40:00,32.12,32.21,32.08,32.16,42101.0,30.9521,31.0388,30.9136,30.9907,42101.0
2024-12-20 15:45:00,32.16,32.16,32.03,32.1,67613.0,30.9907,30.9907,30.8654,30.9328,67613.0
2024-12-20 15:50:00,32.1,32.36,32.1,32.3,273563.0,30.9328,31.1834,30.9328,31.1256,273563.0
2024-12-20 15:55:00,32.3,32.45,32.27,32.3,249245.0,31.1256,31.2701,31.0967,31.1256,249245.0
2024-12-23 09:30:00,31.6,31.64,31.45,31.54,222502.0,30.9527,30.9919,30.8058,30.894,222502.0
2024-12-23 09:35:00,31.54,31.6,31.45,31.49,120985.0,30.894,30.9527,30.8058,30.845,120985.0
2024-12-23 09:40:00,31.51,31.64,31.48,31.62,100771.0,30.8646,30.9919,30.8352,30.9723,100771.0
2024-12-23 09:45:00,31.62,31.74,31.56,31.73,126567.0,30.9723,31.0899,30.9136,31.0801,126567.0
2024-12-23 09:50:00,31.73,31.8,31.64,31.67,212621.0,31.0801,31.1486,30.9919,31.0213,212621.0
2024-12-23 09:55:00,31.67,31.7,31.52,31.58,54473.0,31.0213,31.0507,30.8744,30.9332,54473.0
2024-12-23 10:00:00,31.59,31.73,31.55,31.71,116378.0,30.943,31.0801,30.9038,31.0605,116378.0
2024-12-23 10:05:00,31.71,31.92,31.67,31.92,223067.0,31.0605,31.2662,31.0213,31.2662,223067.0
2024-12-23 10:10:00,31.91,32.03,31.82,31.83,287121.0,31.2564,31.3739,31.1682,31.178,287121.0
2024-12-23 10:15:00,31.83,31.89,31.76,31.85,109479.0,31.178,31.2368,31.1095,31.1976,109479.0
2024-12-23 10:20:00,31.85,31.87,31.71,31.8,44398.0,31.1976,31.2172,31.0605,31.1486,44398.0
2024-12-23 10:25:00,31.81,31.89,31.81,31.83,88113.0,31.1584,31.2368,31.1584,31.178,88113.0
2024-12-23 10:30:00,31.83,31.88,31.76,31.8,50786.0,31.178,31.227,31.1095,31.1486,50786.0
2024-12-23 10:35:00,31.81,31.86,31.7,31.7,52941.0,31.1584,31.2074,31.0507,31.0507,52941.0
2024-12-23 10:40:00,31.71,31.81,31.68,31.81,61982.0,31.0605,31.1584,31.0311,31.1584,61982.0
2024-12-23 10:45:00,31.81,31.83,31.77,31.81,74096.0,31.1584,31.178,31.1193,31.1584,74096.0
2024-12-23 10:50:00,31.8,31.85,31.79,31.82,24792.0,31.1486,31.1976,31.1389,31.1682,24792.0
2024-12-23 10:55:00,31.79,31.84,31.69,31.78,55726.0,31.1389,31.1878,31.0409,31.1291,55726.0
2024-12-23 11:00:00,31.78,31.79,31.65,31.66,55373.0,31.1291,31.1389,31.0017,31.0115,55373.0
2024-12-23 11:05:00,31.64,31.67,31.61,31.61,29558.0,30.9919,31.0213,30.9625,30.9625,29558.0
2024-12-23 11:10:00,31.62,31.67,31.61,31.65,20145.0,30.9723,31.0213,30.9625,31.0017,20145.0
2024-12-23 11:15:00,31.64,31.64,31.57,31.57,42789.0,30.9919,30.9919,30.9234,30.9234,42789.0
2024-12-23 11:20:00,31.57,31.62,31.57,31.62,11215.0,30.9234,30.9723,30.9234,30.9723,11215.0
2024-12-23 11:25:00,31.61,31.62,31.56,31.57,25002.0,30.9625,30.9723,30.9136,30.9234,25002.0
2024-12-23 11:30:00,31.57,31.64,31.57,31.61,18946.0,30.9234,30.9919,30.9234,30.9625,18946.0
2024-12-23 11:35:00,31.6,31.6,31.55,31.6,15300.0,30.9527,30.9527,30.9038,30.9527,15300.0
2024-12-23 11:40:00,31.6,31.6,31.42,31.44,73480.0,30.9527,30.9527,30.7764,30.796,73480.0
2024-12-23 11:45:00,31.43,31.47,31.38,31.45,64234.0,30.7862,30.8254,30.7373,30.8058,64234.0
2024-12-23 11:50:00,31.46,31.46,31.39,31.41,13772.0,30.8156,30.8156,30.747,30.7666,13772.0
2024-12-23 11:55:00,31.42,31.42,31.38,31.39,9960.0,30.7764,30.7764,30.7373,30.747,9960.0
2024-12-23 12:00:00,31.39,31.39,31.29,31.38,42278.0,30.747,30.747,30.6491,30.7373,42278.0
2024-12-23 12:05:00,31.39,31.42,31.38,31.4,58876.0,30.747,30.7764,30.7373,30.7568,58876.0
2024-12-23 12:10:00,31.4,31.45,31.38,31.45,10658.0,30.7568,30.8058,30.7373,30.8058,10658.0
2024-12-23 12:15:00,31.45,31.53,31.44,31.48,114286.0,30.8058,30.8842,30.796,30.8352,114286.0
2024-12-23 12:20:00,31.47,31.48,31.43,31.46,32788.0,30.8254,30.8352,30.7862,30.8156,32788.0
2024-12-23 12:25:00,31.45,31.46,31.42,31.45,24484.0,30.8058,30.8156,30.7764,30.8058,24484.0
2024-12-23 12:30:00,31.44,31.47,31.39,31.4,13319.0,30.796,30.8254,30.747,30.7568,13319.0
2024-12-23 12:35:00,31.4,31.47,31.38,31.38,75897.0,30.7568,30.8254,30.7373,30.7373,75897.0
2024-12-23 12:40:00,31.4,31.42,31.37,31.38,13546.0,30.7568,30.7764,30.7275,30.7373,13546.0
2024-12-23 12:45:00,31.36,31.37,31.32,31.32,20975.0,30.7177,30.7275,30.6785,30.6785,20975.0
2024-12-23 12:50:00,31.33,31.39,31.33,31.37,17991.0,30.6883,30.747,30.6883,30.7275,17991.0
2024-12-23 12:55:00,31.37,31.39,31.35,31.39,19281.0,30.7275,30.747,30.7079,30.747,19281.0
2024-12-23 13:00:00,31.4,31.4,31.34,31.34,8643.0,30.7568,30.7568,30.6981,30.6981,8643.0
2024-12-23 13:05:00,31.33,31.33,31.28,31.31,38855.0,30.6883,30.6883,30.6393,30.6687,38855.0
2024-12-23 13:10:00,31.3,31.32,31.27,31.32,64929.0,30.6589,30.6785,30.6295,30.6785,64929.0
2024-12-23 13:15:00,31.3,31.37,31.28,31.34,39038.0,30.6589,30.7275,30.6393,30.6981,39038.0
2024-12-23 13:20:00,31.33,31.36,31.29,31.34,23049.0,30.6883,30.7177,30.6491,30.6981,23049.0
2024-12-23 13:25:00,31.32,31.33,31.31,31.31,73244.0,30.6785,30.6883,30.6687,30.6687,73244.0
2024-12-23 13:30:00,31.31,31.31,31.27,31.29,12136.0,30.6687,30.6687,30.6295,30.6491,12136.0
2024-12-23 13:35:00,31.28,31.3,31.21,31.21,56462.0,30.6393,30.6589,30.5707,30.5707,56462.0
2024-12-23 13:40:00,31.22,31.28,31.21,31.28,19780.0,30.5805,30.6393,30.5707,30.6393,19780.0
2024-12-23 13:45:00,31.25,31.28,31.24,31.28,30147.0,30.6099,30.6393,30.6001,30.6393,30147.0
2024-12-23 13:50:00,31.28,31.28,31.24,31.25,10257.0,30.6393,30.6393,30.6001,30.6099,10257.0
2024-12-23 13:55:00,31.27,31.27,31.22,31.24,5024.0,30.6295,30.6295,30.5805,30.6001,5024.0
2024-12-23 14:00:00,31.22,31.23,31.21,31.22,13456.0,30.5805,30.5903,30.5707,30.5805,13456.0
2024-12-23 14:05:00,31.22,31.22,31.2,31.21,15407.0,30.5805,30.5805,30.5609,30.5707,15407.0
2024-12-23 14:10:00,31.2,31.23,31.19,31.19,95518.0,30.5609,30.5903,30.5511,30.5511,95518.0
2024-12-23 14:15:00,31.19,31.2,31.15,31.19,40377.0,30.5511,30.5609,30.512,30.5511,40377.0
2024-12-23 14:20:00,31.18,31.18,31.17,31.17,3400.0,30.5413,30.5413,30.5316,30.5316,3400.0
2024-12-23 14:25:00,31.17,31.22,31.16,31.2,2465.0,30.5316,30.5805,30.5218,30.5609,2465.0
2024-12-23 14:30:00,31.19,31.22,31.18,31.21,26202.0,30.5511,30.5805,30.5413,30.5707,26202.0
2024-12-23 14:35:00,31.21,31.3,31.21,31.29,46906.0,30.5707,30.6589,30.5707,30.6491,46906.0
2024-12-23 14:40:00,31.29,31.3,31.24,31.26,8463.0,30.6491,30.6589,30.6001,30.6197,8463.0
2024-12-23 14:45:00,31.25,31.28,31.24,31.28,7278.0,30.6099,30.6393,30.6001,30.6393,7278.0
2024-12-23 14:50:00,31.29,31.34,31.29,31.3,14771.0,30.6491,30.6981,30.6491,30.6589,14771.0
2024-12-23 14:55:00,31.3,31.34,31.28,31.34,15140.0,30.6589,30.6981,30.6393,30.6981,15140.0
2024-12-23 15:00:00,31.35,31.39,31.34,31.35,28575.0,30.7079,30.747,30.6981,30.7079,28575.0
2024-12-23 15:05:00,31.37,31.44,31.36,31.43,16568.0,30.7275,30.796,30.7177,30.7862,16568.0
2024-12-23 15:10:00,31.42,31.47,31.35,31.35,99510.0,30.7764,30.8254,30.7079,30.7079,99510.0
2024-12-23 15:15:00,31.34,31.45,31.33,31.44,21265.0,30.6981,30.8058,30.6883,30.796,21265.0
2024-12-23 15:20:00,31.41,31.44,31.39,31.42,16390.0,30.7666,30.796,30.747,30.7764,16390.0
2024-12-23 15:25:00,31.42,31.42,31.33,31.34,52149.0,30.7764,30.7764,30.6883,30.6981,52149.0
2024-12-23 15:30:00,31.34,31.34,31.3,31.31,16880.0,30.6981,30.6981,30.6589,30.6687,16880.0
2024-12-23 15:35:00,31.29,31.31,31.26,31.31,6278.0,30.6491,30.6687,30.6197,30.6687,6278.0
2024-12-23 15:40:00,31.31,31.31,31.2,31.25,10620.0,30.6687,30.6687,30.5609,30.6099,10620.0
2024-12-23 15:45:00,31.24,31.27,31.2,31.26,109858.0,30.6001,30.6295,30.5609,30.6197,109858.0
2024-12-23 15:50:00,31.23,31.26,31.19,31.2,371420.0,30.5903,30.6197,30.5511,30.5609,371420.0
2024-12-23 15:55:00,31.22,31.23,31.16,31.2,154644.0,30.5805,30.5903,30.5218,30.5609,154644.0
2024-12-24 09:30:00,30.98,31.05,30.94,30.98,326100.0,30.3454,30.414,30.3063,30.3454,326100.0
2024-12-24 09:35:00,31.0,31.02,30.92,30.95,126922.0,30.365,30.3846,30.2867,30.3161,126922.0
2024-12-24 09:40:00,30.93,30.93,30.85,30.88,46790.0,30.2965,30.2965,30.2181,30.2475,46790.0
2024-12-24 09:45:00,30.86,30.87,30.82,30.86,34188.0,30.2279,30.2377,30.1887,30.2279,34188.0
2024-12-24 09:50:00,30.86,30.9,30.8,30.83,52329.0,30.2279,30.2671,30.1691,30.1985,52329.0
2024-12-24 09:55:00,30.83,30.85,30.76,30.76,66331.0,30.1985,30.2181,30.13,30.13,66331.0
2024-12-24 10:00:00,30.76,30.78,30.7,30.7,66600.0,30.13,30.1495,30.0712,30.0712,66600.0
2024-12-24 10:05:00,30.71,30.74,30.66,30.74,76773.0,30.081,30.1104,30.032,30.1104,76773.0
2024-12-24 10:10:00,30.74,30.75,30.69,30.7,63348.0,30.1104,30.1202,30.0614,30.0712,63348.0
2024-12-24 10:15:00,30.69,30.74,30.69,30.74,30213.0,30.0614,30.1104,30.0614,30.1104,30213.0
2024-12-24 10:20:00,30.74,30.79,30.71,30.72,31357.0,30.1104,30.1593,30.081,30.0908,31357.0
2024-12-24 10:25:00,30.72,30.72,30.69,30.71,18000.0,30.0908,30.0908,30.0614,30.081,18000.0
2024-12-24 10:30:00,30.71,30.71,30.67,30.68,72208.0,30.081,30.081,30.0418,30.0516,72208.0
2024-12-24 10:35:00,30.68,30.7,30.64,30.69,20874.0,30.0516,30.0712,30.0124,30.0614,20874.0
2024-12-24 10:40:00,30.68,30.68,30.61,30.61,24823.0,30.0516,30.0516,29.983,29.983,24823.0
2024-12-24 10:45:00,30.61,30.63,30.58,30.59,52520.0,29.983,30.0026,29.9536,29.9634,52520.0
2024-12-24 10:50:00,30.59,30.67,30.58,30.66,65399.0,29.9634,30.0418,29.9536,30.032,65399.0
2024-12-24 10:55:00,30.65,30.66,30.59,30.6,21061.0,30.0222,30.032,29.9634,29.9732,21061.0
2024-12-24 11:00:00,30.6,30.61,30.56,30.59,40635.0,29.9732,29.983,29.934,29.9634,40635.0
2024-12-24 11:05:00,30.59,30.62,30.58,30.59,24315.0,29.9634,29.9928,29.9536,29.9634,24315.0
2024-12-24 11:10:00,30.57,30.6,30.55,30.55,9961.0,29.9438,29.9732,29.9243,29.9243,9961.0
2024-12-24 11:15:00,30.55,30.55,30.53,30.54,11329.0,29.9243,29.9243,29.9047,29.9145,11329.0
2024-12-24 11:20:00,30.55,30.57,30.53,30.54,39583.0,29.9243,29.9438,29.9047,29.9145,39583.0
2024-12-24 11:25:00,30.53,30.56,30.53,30.56,30436.0,29.9047,29.934,29.9047,29.934,30436.0
2024-12-24 11:30:00,30.56,30.59,30.56,30.57,14729.0,29.934,29.9634,29.934,29.9438,14729.0
2024-12-24 11:35:00,30.55,30.56,30.53,30.54,32259.0,29.9243,29.934,29.9047,29.9145,32259.0
2024-12-24 11:40:00,30.54,30.54,30.5,30.51,16938.0,29.9145,29.9145,29.8753,29.8851,16938.0
2024-12-24 11:45:00,30.51,30.52,30.5,30.51,23278.0,29.8851,29.8949,29.8753,29.8851,23278.0
2024-12-24 11:50:00,30.51,30.61,30.51,30.58,26415.0,29.8851,29.983,29.8851,29.9536,26415.0
2024-12-24 11:55:00,30.58,30.6,30.52,30.6,61159.0,29.9536,29.9732,29.8949,29.9732,61159.0
2024-12-24 12:00:00,30.59,30.6,30.55,30.56,21094.0,29.9634,29.9732,29.9243,29.934,21094.0
2024-12-24 12:05:00,30.55,30.57,30.54,30.55,13070.0,29.9243,29.9438,29.9145,29.9243,13070.0
2024-12-24 12:10:00,30.54,30.55,30.51,30.51,11352.0,29.9145,29.9243,29.8851,29.8851,11352.0
2024-12-24 12:15:00,30.51,30.54,30.51,30.53,12803.0,29.8851,29.9145,29.8851,29.9047,12803.0
2024-12-24 12:20:00,30.53,30.55,30.53,30.55,15888.0,29.9047,29.9243,29.9047,29.9243,15888.0
2024-12-24 12:25:00,30.55,30.55,30.49,30.5,49325.0,29.9243,29.9243,29.8655,29.8753,49325.0
2024-12-24 12:30:00,30.51,30.58,30.5,30.58,95860.0,29.8851,29.9536,29.8753,29.9536,95860.0
2024-12-24 12:35:00,30.58,30.65,30.54,30.55,59619.0,29.9536,30.0222,29.9145,29.9243,59619.0
2024-12-24 12:40:00,30.56,30.56,30.51,30.55,85434.0,29.934,29.934,29.8851,29.9243,85434.0
2024-12-24 12:45:00,30.57,30.59,30.53,30.54,443445.0,29.9438,29.9634,29.9047,29.9145,443445.0
2024-12-24 12:50:00,30.53,30.54,30.45,30.45,139870.0,29.9047,29.9145,29.8263,29.8263,139870.0
2024-12-24 12:55:00,30.45,30.48,30.37,30.38,237221.0,29.8263,29.8557,29.7479,29.7577,237221.0
2024-12-26 09:30:00,30.57,30.59,30.5,30.51,66258.0,29.9438,29.9634,29.8753,29.8851,66258.0
2024-12-26 09:35:00,30.52,30.56,30.44,30.49,148425.0,29.8949,29.934,29.8165,29.8655,148425.0
2024-12-26 09:40:00,30.5,30.52,30.46,30.5,216927.0,29.8753,29.8949,29.8361,29.8753,216927.0
2024-12-26 09:45:00,30.5,30.58,30.49,30.58,316574.0,29.8753,29.9536,29.8655,29.9536,316574.0
2024-12-26 09:50:00,30.58,30.81,30.58,30.78,172238.0,29.9536,30.1789,29.9536,30.1495,172238.0
2024-12-26 09:55:00,30.76,30.77,30.55,30.57,75745.0,30.13,30.1397,29.9243,29.9438,75745.0
2024-12-26 10:00:00,30.58,30.58,30.51,30.54,70527.0,29.9536,29.9536,29.8851,29.9145,70527.0
2024-12-26 10:05:00,30.54,30.64,30.51,30.64,125382.0,29.9145,30.0124,29.8851,30.0124,125382.0
2024-12-26 10:10:00,30.63,30.63,30.58,30.6,74049.0,30.0026,30.0026,29.9536,29.9732,74049.0
2024-12-26 10:15:00,30.59,30.64,30.59,30.61,32987.0,29.9634,30.0124,29.9634,29.983,32987.0
2024-12-26 10:20:00,30.61,30.62,30.49,30.49,48252.0,29.983,29.9928,29.8655,29.8655,48252.0
2024-12-26 10:25:00,30.51,30.51,30.47,30.47,96046.0,29.8851,29.8851,29.8459,29.8459,96046.0
2024-12-26 10:30:00,30.47,30.49,30.45,30.46,15190.0,29.8459,29.8655,29.8263,29.8361,15190.0
2024-12-26 10:35:00,30.46,30.49,30.41,30.44,25920.0,29.8361,29.8655,29.7871,29.8165,25920.0
2024-12-26 10:40:00,30.44,30.52,30.43,30.5,64631.0,29.8165,29.8949,29.8067,29.8753,64631.0
2024-12-26 10:45:00,30.51,30.52,30.47,30.48,19440.0,29.8851,29.8949,29.8459,29.8557,19440.0
2024-12-26 10:50:00,30.5,30.5,30.45,30.47,9549.0,29.8753,29.8753,29.8263,29.8459,9549.0
2024-12-26 10:55:00,30.47,30.47,30.42,30.42,86529.0,29.8459,29.8459,29.7969,29.7969,86529.0
2024-12-26 11:00:00,30.42,30.45,30.41,30.43,16200.0,29.7969,29.8263,29.7871,29.8067,16200.0
2024-12-26 11:05:00,30.42,30.43,30.41,30.42,10700.0,29.7969,29.8067,29.7871,29.7969,10700.0
2024-12-26 11:10:00,30.41,30.42,30.39,30.41,25541.0,29.7871,29.7969,29.7675,29.7871,25541.0
2024-12-26 11:15:00,30.4,30.41,30.39,30.4,40808.0,29.7773,29.7871,29.7675,29.7773,40808.0
2024-12-26 11:20:00,30.4,30.44,30.39,30.44,20698.0,29.7773,29.8165,29.7675,29.8165,20698.0
2024-12-26 11:25:00,30.47,30.5,30.47,30.47,27254.0,29.8459,29.8753,29.8459,29.8459,27254.0
2024-12-26 11:30:00,30.44,30.44,30.41,30.42,10699.0,29.8165,29.8165,29.7871,29.7969,10699.0
2024-12-26 11:35:00,30.42,30.42,30.4,30.41,23300.0,29.7969,29.7969,29.7773,29.7871,23300.0
2024-12-26 11:40:00,30.4,30.4,30.34,30.34,88883.0,29.7773,29.7773,29.7186,29.7186,88883.0
2024-12-26 11:45:00,30.35,30.37,30.34,30.35,27039.0,29.7283,29.7479,29.7186,29.7283,27039.0
2024-12-26 11:50:00,30.35,30.38,30.35,30.38,22492.0,29.7283,29.7577,29.7283,29.7577,22492.0
2024-12-26 11:55:00,30.38,30.38,30.33,30.34,46500.0,29.7577,29.7577,29.7088,29.7186,46500.0
2024-12-26 12:00:00,30.34,30.35,30.32,30.34,30141.0,29.7186,29.7283,29.699,29.7186,30141.0
2024-12-26 12:05:00,30.33,30.33,30.31,30.33,26921.0,29.7088,29.7088,29.6892,29.7088,26921.0
2024-12-26 12:10:00,30.33,30.33,30.28,30.29,7178.0,29.7088,29.7088,29.6598,29.6696,7178.0
2024-12-26 12:15:00,30.28,30.29,30.24,30.26,59875.0,29.6598,29.6696,29.6206,29.6402,59875.0
2024-12-26 12:20:00,30.27,30.31,30.27,30.29,16000.0,29.65,29.6892,29.65,29.6696,16000.0
2024-12-26 12:25:00,30.29,30.38,30.28,30.37,52488.0,29.6696,29.7577,29.6598,29.7479,52488.0
2024-12-26 12:30:00,30.37,30.37,30.32,30.32,18173.0,29.7479,29.7479,29.699,29.699,18173.0
2024-12-26 12:35:00,30.31,30.37,30.3,30.36,60319.0,29.6892,29.7479,29.6794,29.7381,60319.0
2024-12-26 12:40:00,30.36,30.37,30.35,30.36,26371.0,29.7381,29.7479,29.7283,29.7381,26371.0
2024-12-26 12:45:00,30.36,30.5,30.36,30.47,56404.0,29.7381,29.8753,29.7381,29.8459,56404.0
2024-12-26 12:50:00,30.44,30.49,30.41,30.41,16106.0,29.8165,29.8655,29.7871,29.7871,16106.0
2024-12-26 12:55:00,30.39,30.45,30.38,30.44,29374.0,29.7675,29.8263,29.7577,29.8165,29374.0
2024-12-26 13:00:00,30.41,30.41,30.38,30.39,19232.0,29.7871,29.7871,29.7577,29.7675,19232.0
2024-12-26 13:05:00,30.4,30.42,30.36,30.36,13733.0,29.7773,29.7969,29.7381,29.7381,13733.0
2024-12-26 13:10:00,30.36,30.42,30.35,30.41,7147.0,29.7381,29.7969,29.7283,29.7871,7147.0
2024-12-26 13:15:00,30.41,30.41,30.34,30.34,34963.0,29.7871,29.7871,29.7186,29.7186,34963.0
2024-12-26 13:20:00,30.34,30.39,30.34,30.37,43649.0,29.7186,29.7675,29.7186,29.7479,43649.0
2024-12-26 13:25:00,30.35,30.36,30.33,30.35,19378.0,29.7283,29.7381,29.7088,29.7283,19378.0
2024-12-26 13:30:00,30.35,30.41,30.34,30.41,19239.0,29.7283,29.7871,29.7186,29.7871,19239.0
2024-12-26 13:35:00,30.4,30.4,30.36,30.39,24356.0,29.7773,29.7773,29.7381,29.7675,24356.0
2024-12-26 13:40:00,30.39,30.45,30.37,30.43,16420.0,29.7675,29.8263,29.7479,29.8067,16420.0
2024-12-26 13:45:00,30.41,30.41,30.37,30.37,2323.0,29.7871,29.7871,29.7479,29.7479,2323.0
2024-12-26 13:50:00,30.38,30.4,30.37,30.37,41140.0,29.7577,29.7773,29.7479,29.7479,41140.0
2024-12-26 13:55:00,30.37,30.43,30.37,30.4,8200.0,29.7479,29.8067,29.7479,29.7773,8200.0
2024-12-26 14:00:00,30.41,30.44,30.41,30.42,21902.0,29.7871,29.8165,29.7871,29.7969,21902.0
2024-12-26 14:05:00,30.42,30.46,30.42,30.44,9600.0,29.7969,29.8361,29.7969,29.8165,9600.0
2024-12-26 14:10:00,30.44,30.44,30.39,30.43,12104.0,29.8165,29.8165,29.7675,29.8067,12104.0
2024-12-26 14:15:00,30.45,30.45,30.42,30.45,3600.0,29.8263,29.8263,29.7969,29.8263,3600.0
2024-12-26 14:20:00,30.44,30.44,30.43,30.43,2197.0,29.8165,29.8165,29.8067,29.8067,2197.0
2024-12-26 14:25:00,30.42,30.44,30.4,30.43,10320.0,29.7969,29.8165,29.7773,29.8067,10320.0
2024-12-26 14:30:00,30.41,30.41,30.39,30.41,28832.0,29.7871,29.7871,29.7675,29.7871,28832.0
2024-12-26 14:35:00,30.43,30.43,30.4,30.4,5095.0,29.8067,29.8067,29.7773,29.7773,5095.0
2024-12-26 14:40:00,30.39,30.4,30.34,30.35,14750.0,29.7675,29.7773,29.7186,29.7283,14750.0
2024-12-26 14:45:00,30.35,30.35,30.33,30.34,4300.0,29.7283,29.7283,29.7088,29.7186,4300.0
2024-12-26 14:50:00,30.35,30.35,30.33,30.35,16248.0,29.7283,29.7283,29.7088,29.7283,16248.0
2024-12-26 14:55:00,30.34,30.34,30.31,30.32,8909.0,29.7186,29.7186,29.6892,29.699,8909.0
2024-12-26 15:00:00,30.32,30.33,30.32,30.32,2087.0,29.699,29.7088,29.699,29.699,2087.0
2024-12-26 15:05:00,30.3,30.32,30.28,30.3,22408.0,29.6794,29.699,29.6598,29.6794,22408.0
2024-12-26 15:10:00,30.3,30.37,30.3,30.37,6260.0,29.6794,29.7479,29.6794,29.7479,6260.0
2024-12-26 15:15:00,30.34,30.36,30.31,30.32,15925.0,29.7186,29.7381,29.6892,29.699,15925.0
2024-12-26 15:20:00,30.32,30.33,30.31,30.32,8200.0,29.699,29.7088,29.6892,29.699,8200.0
2024-12-26 15:25:00,30.32,30.32,30.3,30.3,11783.0,29.699,29.699,29.6794,29.6794,11783.0
2024-12-26 15:30:00,30.32,30.32,30.3,30.3,9425.0,29.699,29.699,29.6794,29.6794,9425.0
2024-12-26 15:35:00,30.31,30.33,30.31,30.32,3428.0,29.6892,29.7088,29.6892,29.699,3428.0
2024-12-26 15:40:00,30.33,30.33,30.29,30.32,16527.0,29.7088,29.7088,29.6696,29.699,16527.0
2024-12-26 15:45:00,30.32,30.34,30.28,30.34,57105.0,29.699,29.7186,29.6598,29.7186,57105.0
2024-12-26 15:50:00,30.33,30.36,30.32,30.35,52184.0,29.7088,29.7381,29.699,29.7283,52184.0
2024-12-26 15:55:00,30.35,30.44,30.35,30.43,76823.0,29.7283,29.8165,29.7283,29.8067,76823.0
2024-12-27 09:30:00,30.87,31.07,30.83,31.07,197617.0,30.2377,30.4336,30.1985,30.4336,197617.0
2024-12-27 09:35:00,31.06,31.22,31.01,31.2,216825.0,30.4238,30.5805,30.3748,30.5609,216825.0
2024-12-27 09:40:00,31.2,31.29,31.14,31.29,103458.0,30.5609,30.6491,30.5022,30.6491,103458.0
2024-12-27 09:45:00,31.3,31.31,31.13,31.15,112878.0,30.6589,30.6687,30.4924,30.512,112878.0
2024-12-27 09:50:00,31.16,31.23,31.13,31.22,24690.0,30.5218,30.5903,30.4924,30.5805,24690.0
2024-12-27 09:55:00,31.24,31.28,31.22,31.27,31433.0,30.6001,30.6393,30.5805,30.6295,31433.0
2024-12-27 10:00:00,31.26,31.52,31.24,31.52,231413.0,30.6197,30.8744,30.6001,30.8744,231413.0
2024-12-27 10:05:00,31.51,31.62,31.45,31.49,259827.0,30.8646,30.9723,30.8058,30.845,259827.0
2024-12-27 10:10:00,31.5,31.66,31.49,31.6,175793.0,30.8548,31.0115,30.845,30.9527,175793.0
2024-12-27 10:15:00,31.6,31.77,31.59,31.73,168773.0,30.9527,31.1193,30.943,31.0801,168773.0
2024-12-27 10:20:00,31.73,31.74,31.52,31.64,182899.0,31.0801,31.0899,30.8744,30.9919,182899.0
2024-12-27 10:25:00,31.62,31.67,31.61,31.64,22565.0,30.9723,31.0213,30.9625,30.9919,22565.0
2024-12-27 10:30:00,31.65,31.78,31.63,31.74,78940.0,31.0017,31.1291,30.9821,31.0899,78940.0
2024-12-27 10:35:00,31.73,31.73,31.65,31.67,50918.0,31.0801,31.0801,31.0017,31.0213,50918.0
2024-12-27 10:40:00,31.69,31.7,31.55,31.56,119309.0,31.0409,31.0507,30.9038,30.9136,119309.0
2024-12-27 10:45:00,31.58,31.63,31.51,31.54,125692.0,30.9332,30.9821,30.8646,30.894,125692.0
2024-12-27 10:50:00,31.54,31.57,31.48,31.49,90139.0,30.894,30.9234,30.8352,30.845,90139.0
2024-12-27 10:55:00,31.5,31.55,31.49,31.53,20504.0,30.8548,30.9038,30.845,30.8842,20504.0
2024-12-27 11:00:00,31.54,31.66,31.52,31.65,43341.0,30.894,31.0115,30.8744,31.0017,43341.0
2024-12-27 11:05:00,31.63,31.67,31.6,31.64,41777.0,30.9821,31.0213,30.9527,30.9919,41777.0
2024-12-27 11:10:00,31.62,31.7,31.59,31.7,16740.0,30.9723,31.0507,30.943,31.0507,16740.0
2024-12-27 11:15:00,31.68,31.68,31.61,31.65,13960.0,31.0311,31.0311,30.9625,31.0017,13960.0
2024-12-27 11:20:00,31.65,31.65,31.58,31.6,13538.0,31.0017,31.0017,30.9332,30.9527,13538.0
2024-12-27 11:25:00,31.56,31.56,31.39,31.4,64326.0,30.9136,30.9136,30.747,30.7568,64326.0
2024-12-27 11:30:00,31.41,31.47,31.39,31.43,66109.0,30.7666,30.8254,30.747,30.7862,66109.0
2024-12-27 11:35:00,31.43,31.46,31.4,31.45,36375.0,30.7862,30.8156,30.7568,30.8058,36375.0
2024-12-27 11:40:00,31.47,31.56,31.47,31.56,20716.0,30.8254,30.9136,30.8254,30.9136,20716.0
2024-12-27 11:45:00,31.58,31.59,31.53,31.59,7084.0,30.9332,30.943,30.8842,30.943,7084.0
2024-12-27 11:50:00,31.58,31.74,31.58,31.74,85077.0,30.9332,31.0899,30.9332,31.0899,85077.0
2024-12-27 11:55:00,31.73,31.74,31.62,31.67,87178.0,31.0801,31.0899,30.9723,31.0213,87178.0
2024-12-27 12:00:00,31.67,31.7,31.64,31.69,24256.0,31.0213,31.0507,30.9919,31.0409,24256.0
2024-12-27 12:05:00,31.7,31.76,31.67,31.71,38382.0,31.0507,31.1095,31.0213,31.0605,38382.0
2024-12-27 12:10:00,31.71,31.75,31.68,31.75,16400.0,31.0605,31.0997,31.0311,31.0997,16400.0
2024-12-27 12:15:00,31.74,31.79,31.72,31.77,23096.0,31.0899,31.1389,31.0703,31.1193,23096.0
2024-12-27 12:20:00,31.76,31.81,31.74,31.77,47728.0,31.1095,31.1584,31.0899,31.1193,47728.0
2024-12-27 12:25:00,31.77,31.78,31.68,31.72,227274.0,31.1193,31.1291,31.0311,31.0703,227274.0
2024-12-27 12:30:00,31.72,31.72,31.6,31.68,155751.0,31.0703,31.0703,30.9527,31.0311,155751.0
2024-12-27 12:35:00,31.67,31.8,31.66,31.75,52847.0,31.0213,31.1486,31.0115,31.0997,52847.0
2024-12-27 12:40:00,31.75,31.75,31.66,31.69,22646.0,31.0997,31.0997,31.0115,31.0409,22646.0
2024-12-27 12:45:00,31.68,31.74,31.67,31.73,6229.0,31.0311,31.0899,31.0213,31.0801,6229.0
2024-12-27 12:50:00,31.7,31.7,31.64,31.65,34211.0,31.0507,31.0507,30.9919,31.0017,34211.0
2024-12-27 12:55:00,31.64,31.65,31.59,31.61,33783.0,30.9919,31.0017,30.943,30.9625,33783.0
2024-12-27 13:00:00,31.61,31.61,31.53,31.54,10660.0,30.9625,30.9625,30.8842,30.894,10660.0
2024-12-27 13:05:00,31.54,31.65,31.54,31.61,15369.0,30.894,31.0017,30.894,30.9625,15369.0
2024-12-27 13:10:00,31.62,31.62,31.55,31.56,38238.0,30.9723,30.9723,30.9038,30.9136,38238.0
2024-12-27 13:15:00,31.58,31.58,31.54,31.57,44369.0,30.9332,30.9332,30.894,30.9234,44369.0
2024-12-27 13:20:00,31.56,31.58,31.55,31.55,16045.0,30.9136,30.9332,30.9038,30.9038,16045.0
2024-12-27 13:25:00,31.53,31.6,31.53,31.56,12998.0,30.8842,30.9527,30.8842,30.9136,12998.0
2024-12-27 13:30:00,31.59,31.59,31.5,31.5,9189.0,30.943,30.943,30.8548,30.8548,9189.0
2024-12-27 13:35:00,31.53,31.53,31.49,31.52,14879.0,30.8842,30.8842,30.845,30.8744,14879.0
2024-12-27 13:40:00,31.5,31.5,31.46,31.47,6425.0,30.8548,30.8548,30.8156,30.8254,6425.0
2024-12-27 13:45:00,31.47,31.49,31.43,31.48,26383.0,30.8254,30.845,30.7862,30.8352,26383.0
2024-12-27 13:50:00,31.47,31.47,31.35,31.35,44262.0,30.8254,30.8254,30.7079,30.7079,44262.0
2024-12-27 13:55:00,31.35,31.37,31.33,31.33,6629.0,30.7079,30.7275,30.6883,30.6883,6629.0
2024-12-27 14:00:00,31.36,31.39,31.35,31.37,23502.0,30.7177,30.747,30.7079,30.7275,23502.0
2024-12-27 14:05:00,31.37,31.37,31.31,31.37,33320.0,30.7275,30.7275,30.6687,30.7275,33320.0
2024-12-27 14:10:00,31.37,31.38,31.33,31.38,9901.0,30.7275,30.7373,30.6883,30.7373,9901.0
2024-12-27 14:15:00,31.39,31.39,31.35,31.35,10503.0,30.747,30.747,30.7079,30.7079,10503.0
2024-12-27 14:20:00,31.35,31.44,31.34,31.42,12764.0,30.7079,30.796,30.6981,30.7764,12764.0
2024-12-27 14:25:00,31.41,31.44,31.4,31.43,9775.0,30.7666,30.796,30.7568,30.7862,9775.0
2024-12-27 14:30:00,31.42,31.45,31.37,31.37,35476.0,30.7764,30.8058,30.7275,30.7275,35476.0
2024-12-27 14:35:00,31.37,31.38,31.33,31.37,9905.0,30.7275,30.7373,30.6883,30.7275,9905.0
2024-12-27 14:40:00,31.34,31.34,31.29,31.32,23190.0,30.6981,30.6981,30.6491,30.6785,23190.0
2024-12-27 14:45:00,31.31,31.33,31.29,31.31,38070.0,30.6687,30.6883,30.6491,30.6687,38070.0
2024-12-27 14:50:00,31.31,31.33,31.3,31.3,22948.0,30.6687,30.6883,30.6589,30.6589,22948.0
2024-12-27 14:55:00,31.3,31.31,31.23,31.28,62494.0,30.6589,30.6687,30.5903,30.6393,62494.0
2024-12-27 15:00:00,31.27,31.36,31.27,31.34,10584.0,30.6295,30.7177,30.6295,30.6981,10584.0
2024-12-27 15:05:00,31.32,31.39,31.3,31.31,20586.0,30.6785,30.747,30.6589,30.6687,20586.0
2024-12-27 15:10:00,31.32,31.47,31.32,31.44,31571.0,30.6785,30.8254,30.6785,30.796,31571.0
2024-12-27 15:15:00,31.43,31.46,31.41,31.44,14948.0,30.7862,30.8156,30.7666,30.796,14948.0
2024-12-27 15:20:00,31.44,31.48,31.41,31.44,19013.0,30.796,30.8352,30.7666,30.796,19013.0
2024-12-27 15:25:00,31.43,31.44,31.4,31.42,62622.0,30.7862,30.796,30.7568,30.7764,62622.0
2024-12-27 15:30:00,31.42,31.46,31.42,31.44,33309.0,30.7764,30.8156,30.7764,30.796,33309.0
2024-12-27 15:35:00,31.45,31.48,31.44,31.47,5425.0,30.8058,30.8352,30.796,30.8254,5425.0
2024-12-27 15:40:00,31.46,31.53,31.45,31.52,17006.0,30.8156,30.8842,30.8058,30.8744,17006.0
2024-12-27 15:45:00,31.52,31.52,31.43,31.45,720244.0,30.8744,30.8744,30.7862,30.8058,720244.0
2024-12-27 15:50:00,31.44,31.44,31.24,31.34,493140.0,30.796,30.796,30.6001,30.6981,493140.0
2024-12-27 15:55:00,31.34,31.37,31.27,31.27,100712.0,30.6981,30.7275,30.6295,30.6295,100712.0
2024-12-30 09:30:00,32.13,32.32,32.11,32.29,320175.0,31.4719,31.658,31.4523,31.6286,320175.0
2024-12-30 09:35:00,32.29,32.35,32.19,32.25,113397.0,31.6286,31.6874,31.5307,31.5894,113397.0
2024-12-30 09:40:00,32.25,32.41,32.19,32.34,133822.0,31.5894,31.7462,31.5307,31.6776,133822.0
2024-12-30 09:45:00,32.36,32.44,32.34,32.34,103250.0,31.6972,31.7755,31.6776,31.6776,103250.0
2024-12-30 09:50:00,32.35,32.38,32.25,32.35,43965.0,31.6874,31.7168,31.5894,31.6874,43965.0
2024-12-30 09:55:00,32.35,32.48,32.3,32.47,72602.0,31.6874,31.8147,31.6384,31.8049,72602.0
2024-12-30 10:00:00,32.47,32.56,32.34,32.41,324495.0,31.8049,31.8931,31.6776,31.7462,324495.0
2024-12-30 10:05:00,32.41,32.45,32.37,32.43,150236.0,31.7462,31.7853,31.707,31.7657,150236.0
2024-12-30 10:10:00,32.42,32.48,32.28,32.28,194894.0,31.7559,31.8147,31.6188,31.6188,194894.0
2024-12-30 10:15:00,32.3,32.44,32.29,32.44,82813.0,31.6384,31.7755,31.6286,31.7755,82813.0
2024-12-30 10:20:00,32.42,32.53,32.4,32.51,70529.0,31.7559,31.8637,31.7364,31.8441,70529.0
2024-12-30 10:25:00,32.52,32.53,32.43,32.49,101315.0,31.8539,31.8637,31.7657,31.8245,101315.0
2024-12-30 10:30:00,32.49,32.49,32.4,32.42,96469.0,31.8245,31.8245,31.7364,31.7559,96469.0
2024-12-30 10:35:00,32.43,32.47,32.22,32.24,79311.0,31.7657,31.8049,31.56,31.5796,79311.0
2024-12-30 10:40:00,32.26,32.29,32.2,32.23,96963.0,31.5992,31.6286,31.5405,31.5698,96963.0
2024-12-30 10:45:00,32.22,32.4,32.14,32.36,64958.0,31.56,31.7364,31.4817,31.6972,64958.0
2024-12-30 10:50:00,32.35,32.42,32.33,32.33,70567.0,31.6874,31.7559,31.6678,31.6678,70567.0
2024-12-30 10:55:00,32.33,32.33,32.22,32.23,44945.0,31.6678,31.6678,31.56,31.5698,44945.0
2024-12-30 11:00:00,32.22,32.3,32.22,32.25,15986.0,31.56,31.6384,31.56,31.5894,15986.0
2024-12-30 11:05:00,32.26,32.27,32.21,32.22,68358.0,31.5992,31.609,31.5503,31.56,68358.0
2024-12-30 11:10:00,32.2,32.26,32.2,32.23,29811.0,31.5405,31.5992,31.5405,31.5698,29811.0
2024-12-30 11:15:00,32.24,32.24,32.09,32.11,31376.0,31.5796,31.5796,31.4327,31.4523,31376.0
2024-12-30 11:20:00,32.11,32.19,32.07,32.18,35665.0,31.4523,31.5307,31.4131,31.5209,35665.0
2024-12-30 11:25:00,32.19,32.2,32.15,32.15,50939.0,31.5307,31.5405,31.4915,31.4915,50939.0
2024-12-30 11:30:00,32.14,32.14,32.09,32.09,13536.0,31.4817,31.4817,31.4327,31.4327,13536.0
2024-12-30 11:35:00,32.1,32.1,32.04,32.05,51078.0,31.4425,31.4425,31.3837,31.3935,51078.0
2024-12-30 11:40:00,32.05,32.05,31.96,31.96,24886.0,31.3935,31.3935,31.3054,31.3054,24886.0
2024-12-30 11:45:00,31.97,32.1,31.97,32.1,73555.0,31.3152,31.4425,31.3152,31.4425,73555.0
2024-12-30 11:50:00,32.09,32.09,32.0,32.02,35931.0,31.4327,31.4327,31.3446,31.3641,35931.0
2024-12-30 11:55:00,32.02,32.02,31.95,31.97,24321.0,31.3641,31.3641,31.2956,31.3152,24321.0
2024-12-30 12:00:00,31.97,31.98,31.88,31.93,22361.0,31.3152,31.325,31.227,31.276,22361.0
2024-12-30 12:05:00,31.93,32.0,31.92,31.95,46526.0,31.276,31.3446,31.2662,31.2956,46526.0
2024-12-30 12:10:00,31.92,31.93,31.87,31.93,27135.0,31.2662,31.276,31.2172,31.276,27135.0
2024-12-30 12:15:00,31.92,31.93,31.9,31.9,38602.0,31.2662,31.276,31.2466,31.2466,38602.0
2024-12-30 12:20:00,31.9,31.9,31.83,31.85,66948.0,31.2466,31.2466,31.178,31.1976,66948.0
2024-12-30 12:25:00,31.83,31.88,31.8,31.81,27441.0,31.178,31.227,31.1486,31.1584,27441.0
2024-12-30 12:30:00,31.82,31.83,31.79,31.79,20300.0,31.1682,31.178,31.1389,31.1389,20300.0
2024-12-30 12:35:00,31.79,31.84,31.78,31.79,17900.0,31.1389,31.1878,31.1291,31.1389,17900.0
2024-12-30 12:40:00,31.79,31.82,31.76,31.76,23104.0,31.1389,31.1682,31.1095,31.1095,23104.0
2024-12-30 12:45:00,31.75,31.77,31.68,31.68,89444.0,31.0997,31.1193,31.0311,31.0311,89444.0
2024-12-30 12:50:00,31.69,31.78,31.66,31.77,149214.0,31.0409,31.1291,31.0115,31.1193,149214.0
2024-12-30 12:55:00,31.78,31.88,31.68,31.69,63811.0,31.1291,31.227,31.0311,31.0409,63811.0
2024-12-30 13:00:00,31.71,31.82,31.71,31.8,19776.0,31.0605,31.1682,31.0605,31.1486,19776.0
2024-12-30 13:05:00,31.79,31.83,31.76,31.76,29254.0,31.1389,31.178,31.1095,31.1095,29254.0
2024-12-30 13:10:00,31.76,31.76,31.67,31.69,24877.0,31.1095,31.1095,31.0213,31.0409,24877.0
2024-12-30 13:15:00,31.69,31.76,31.67,31.75,30728.0,31.0409,31.1095,31.0213,31.0997,30728.0
2024-12-30 13:20:00,31.74,31.83,31.73,31.82,54787.0,31.0899,31.178,31.0801,31.1682,54787.0
2024-12-30 13:25:00,31.84,31.89,31.77,31.78,21022.0,31.1878,31.2368,31.1193,31.1291,21022.0
2024-12-30 13:30:00,31.8,31.82,31.72,31.72,14724.0,31.1486,31.1682,31.0703,31.0703,14724.0
2024-12-30 13:35:00,31.73,31.82,31.7,31.76,13568.0,31.0801,31.1682,31.0507,31.1095,13568.0
2024-12-30 13:40:00,31.75,31.77,31.69,31.69,39079.0,31.0997,31.1193,31.0409,31.0409,39079.0
2024-12-30 13:45:00,31.72,31.72,31.67,31.7,11798.0,31.0703,31.0703,31.0213,31.0507,11798.0
2024-12-30 13:50:00,31.71,31.76,31.7,31.74,12387.0,31.0605,31.1095,31.0507,31.0899,12387.0
2024-12-30 13:55:00,31.72,31.73,31.72,31.73,5566.0,31.0703,31.0801,31.0703,31.0801,5566.0
2024-12-30 14:00:00,31.73,31.76,31.73,31.76,17613.0,31.0801,31.1095,31.0801,31.1095,17613.0
2024-12-30 14:05:00,31.74,31.85,31.74,31.77,16647.0,31.0899,31.1976,31.0899,31.1193,16647.0
2024-12-30 14:10:00,31.78,31.89,31.78,31.85,11062.0,31.1291,31.2368,31.1291,31.1976,11062.0
2024-12-30 14:15:00,31.85,31.86,31.81,31.85,54134.0,31.1976,31.2074,31.1584,31.1976,54134.0
2024-12-30 14:20:00,31.86,31.93,31.86,31.86,40053.0,31.2074,31.276,31.2074,31.2074,40053.0
2024-12-30 14:25:00,31.88,31.89,31.81,31.83,35913.0,31.227,31.2368,31.1584,31.178,35913.0
2024-12-30 14:30:00,31.83,31.84,31.76,31.81,31833.0,31.178,31.1878,31.1095,31.1584,31833.0
2024-12-30 14:35:00,31.81,31.84,31.8,31.82,16994.0,31.1584,31.1878,31.1486,31.1682,16994.0
2024-12-30 14:40:00,31.82,31.82,31.79,31.8,6650.0,31.1682,31.1682,31.1389,31.1486,6650.0
2024-12-30 14:45:00,31.83,31.83,31.76,31.79,2792.0,31.178,31.178,31.1095,31.1389,2792.0
2024-12-30 14:50:00,31.81,31.81,31.77,31.78,24850.0,31.1584,31.1584,31.1193,31.1291,24850.0
2024-12-30 14:55:00,31.78,31.79,31.74,31.78,86618.0,31.1291,31.1389,31.0899,31.1291,86618.0
2024-12-30 15:00:00,31.78,31.81,31.76,31.81,12891.0,31.1291,31.1584,31.1095,31.1584,12891.0
2024-12-30 15:05:00,31.82,31.84,31.8,31.82,43580.0,31.1682,31.1878,31.1486,31.1682,43580.0
2024-12-30 15:10:00,31.81,31.84,31.76,31.77,13379.0,31.1584,31.1878,31.1095,31.1193,13379.0
2024-12-30 15:15:00,31.78,31.79,31.74,31.77,6716.0,31.1291,31.1389,31.0899,31.1193,6716.0
2024-12-30 15:20:00,31.77,31.8,31.77,31.79,6500.0,31.1193,31.1486,31.1193,31.1389,6500.0
2024-12-30 15:25:00,31.8,31.95,31.8,31.95,47536.0,31.1486,31.2956,31.1486,31.2956,47536.0
2024-12-30 15:30:00,31.94,31.96,31.9,31.96,32630.0,31.2858,31.3054,31.2466,31.3054,32630.0
2024-12-30 15:35:00,31.95,31.98,31.94,31.96,11378.0,31.2956,31.325,31.2858,31.3054,11378.0
2024-12-30 15:40:00,31.96,31.98,31.88,31.94,44235.0,31.3054,31.325,31.227,31.2858,44235.0
2024-12-30 15:45:00,31.93,31.96,31.9,31.93,38840.0,31.276,31.3054,31.2466,31.276,38840.0
2024-12-30 15:50:00,31.95,31.96,31.86,31.96,95868.0,31.2956,31.3054,31.2074,31.3054,95868.0
2024-12-30 15:55:00,31.94,32.12,31.93,32.11,202241.0,31.2858,31.4621,31.276,31.4523,202241.0
2024-12-31 09:30:00,31.98,32.04,31.89,31.94,87980.0,31.325,31.3837,31.2368,31.2858,87980.0
2024-12-31 09:35:00,31.95,32.2,31.92,32.18,91484.0,31.2956,31.5405,31.2662,31.5209,91484.0
2024-12-31 09:40:00,32.18,32.22,32.13,32.15,103283.0,31.5209,31.56,31.4719,31.4915,103283.0
2024-12-31 09:45:00,32.15,32.15,31.99,32.01,79547.0,31.4915,31.4915,31.3348,31.3543,79547.0
2024-12-31 09:50:00,32.01,32.18,32.01,32.11,157209.0,31.3543,31.5209,31.3543,31.4523,157209.0
2024-12-31 09:55:00,32.1,32.13,32.03,32.06,93851.0,31.4425,31.4719,31.3739,31.4033,93851.0
2024-12-31 10:00:00,32.04,32.1,31.96,32.08,129940.0,31.3837,31.4425,31.3054,31.4229,129940.0
2024-12-31 10:05:00,32.09,32.29,32.07,32.29,181090.0,31.4327,31.6286,31.4131,31.6286,181090.0
2024-12-31 10:10:00,32.27,32.33,32.17,32.18,119739.0,31.609,31.6678,31.5111,31.5209,119739.0
2024-12-31 10:15:00,32.2,32.23,32.08,32.09,60974.0,31.5405,31.5698,31.4229,31.4327,60974.0
2024-12-31 10:20:00,32.09,32.12,32.03,32.03,30965.0,31.4327,31.4621,31.3739,31.3739,30965.0
2024-12-31 10:25:00,32.03,32.15,31.95,32.09,511900.0,31.3739,31.4915,31.2956,31.4327,511900.0
2024-12-31 10:30:00,32.09,32.2,32.03,32.19,145163.0,31.4327,31.5405,31.3739,31.5307,145163.0
2024-12-31 10:35:00,32.18,32.21,32.08,32.1,42214.0,31.5209,31.5503,31.4229,31.4425,42214.0
2024-12-31 10:40:00,32.13,32.21,32.13,32.21,41858.0,31.4719,31.5503,31.4719,31.5503,41858.0
2024-12-31 10:45:00,32.2,32.23,32.15,32.2,158129.0,31.5405,31.5698,31.4915,31.5405,158129.0
2024-12-31 10:50:00,32.24,32.24,32.12,32.12,22267.0,31.5796,31.5796,31.4621,31.4621,22267.0
2024-12-31 10:55:00,32.13,32.2,32.12,32.2,15700.0,31.4719,31.5405,31.4621,31.5405,15700.0
2024-12-31 11:00:00,32.2,32.39,32.2,32.36,180661.0,31.5405,31.7266,31.5405,31.6972,180661.0
2024-12-31 11:05:00,32.36,32.39,32.31,32.31,74274.0,31.6972,31.7266,31.6482,31.6482,74274.0
2024-12-31 11:10:00,32.3,32.37,32.28,32.32,86439.0,31.6384,31.707,31.6188,31.658,86439.0
2024-12-31 11:15:00,32.31,32.41,32.3,32.41,69055.0,31.6482,31.7462,31.6384,31.7462,69055.0
2024-12-31 11:20:00,32.41,32.46,32.37,32.41,93298.0,31.7462,31.7951,31.707,31.7462,93298.0
2024-12-31 11:25:00,32.42,32.44,32.4,32.43,43646.0,31.7559,31.7755,31.7364,31.7657,43646.0
2024-12-31 11:30:00,32.45,32.48,32.42,32.45,163718.0,31.7853,31.8147,31.7559,31.7853,163718.0
2024-12-31 11:35:00,32.44,32.46,32.41,32.45,63774.0,31.7755,31.7951,31.7462,31.7853,63774.0
2024-12-31 11:40:00,32.45,32.47,32.34,32.35,55216.0,31.7853,31.8049,31.6776,31.6874,55216.0
2024-12-31 11:45:00,32.34,32.37,32.28,32.29,52411.0,31.6776,31.707,31.6188,31.6286,52411.0
2024-12-31 11:50:00,32.29,32.34,32.26,32.34,179171.0,31.6286,31.6776,31.5992,31.6776,179171.0
2024-12-31 11:55:00,32.34,32.38,32.34,32.35,101772.0,31.6776,31.7168,31.6776,31.6874,101772.0
2024-12-31 12:00:00,32.36,32.44,32.34,32.36,134005.0,31.6972,31.7755,31.6776,31.6972,134005.0
2024-12-31 12:05:00,32.35,32.38,32.32,32.32,220125.0,31.6874,31.7168,31.658,31.658,220125.0
2024-12-31 12:10:00,32.32,32.42,32.31,32.39,131737.0,31.658,31.7559,31.6482,31.7266,131737.0
2024-12-31 12:15:00,32.39,32.39,32.32,32.35,14483.0,31.7266,31.7266,31.658,31.6874,14483.0
2024-12-31 12:20:00,32.33,32.5,32.33,32.48,100293.0,31.6678,31.8343,31.6678,31.8147,100293.0
2024-12-31 12:25:00,32.48,32.57,32.45,32.55,49520.0,31.8147,31.9029,31.7853,31.8833,49520.0
2024-12-31 12:30:00,32.56,32.63,32.54,32.62,31338.0,31.8931,31.9616,31.8735,31.9519,31338.0
2024-12-31 12:35:00,32.59,32.71,32.59,32.69,179491.0,31.9225,32.04,31.9225,32.0204,179491.0
2024-12-31 12:40:00,32.69,32.71,32.63,32.66,123815.0,32.0204,32.04,31.9616,31.991,123815.0
2024-12-31 12:45:00,32.66,32.69,32.64,32.67,14192.0,31.991,32.0204,31.9714,32.0008,14192.0
2024-12-31 12:50:00,32.67,32.67,32.56,32.56,46899.0,32.0008,32.0008,31.8931,31.8931,46899.0
2024-12-31 12:55:00,32.54,32.55,32.38,32.39,52385.0,31.8735,31.8833,31.7168,31.7266,52385.0
2024-12-31 13:00:00,32.4,32.48,32.4,32.42,262856.0,31.7364,31.8147,31.7364,31.7559,262856.0
2024-12-31 13:05:00,32.41,32.44,32.33,32.41,126399.0,31.7462,31.7755,31.6678,31.7462,126399.0
2024-12-31 13:10:00,32.43,32.51,32.4,32.5,32788.0,31.7657,31.8441,31.7364,31.8343,32788.0
2024-12-31 13:15:00,32.49,32.54,32.44,32.54,10777.0,31.8245,31.8735,31.7755,31.8735,10777.0
2024-12-31 13:20:00,32.54,32.68,32.53,32.68,37014.0,31.8735,32.0106,31.8637,32.0106,37014.0
2024-12-31 13:25:00,32.68,32.71,32.62,32.66,47365.0,32.0106,32.04,31.9519,31.991,47365.0
2024-12-31 13:30:00,32.69,32.69,32.59,32.64,51076.0,32.0204,32.0204,31.9225,31.9714,51076.0
2024-12-31 13:35:00,32.64,32.73,32.63,32.65,130663.0,31.9714,32.0596,31.9616,31.9812,130663.0
2024-12-31 13:40:00,32.65,32.67,32.61,32.63,16585.0,31.9812,32.0008,31.9421,31.9616,16585.0
2024-12-31 13:45:00,32.63,32.66,32.58,32.61,15199.0,31.9616,31.991,31.9127,31.9421,15199.0
2024-12-31 13:50:00,32.6,32.65,32.55,32.64,52447.0,31.9323,31.9812,31.8833,31.9714,52447.0
2024-12-31 13:55:00,32.64,32.69,32.63,32.68,21288.0,31.9714,32.0204,31.9616,32.0106,21288.0
2024-12-31 14:00:00,32.69,32.76,32.67,32.71,57634.0,32.0204,32.089,32.0008,32.04,57634.0
2024-12-31 14:05:00,32.71,32.71,32.58,32.58,108211.0,32.04,32.04,31.9127,31.9127,108211.0
2024-12-31 14:10:00,32.56,32.57,32.53,32.53,48864.0,31.8931,31.9029,31.8637,31.8637,48864.0
2024-12-31 14:15:00,32.54,32.67,32.54,32.66,43039.0,31.8735,32.0008,31.8735,31.991,43039.0
2024-12-31 14:20:00,32.66,32.74,32.65,32.72,83904.0,31.991,32.0694,31.9812,32.0498,83904.0
2024-12-31 14:25:00,32.71,32.75,32.68,32.75,54119.0,32.04,32.0792,32.0106,32.0792,54119.0
2024-12-31 14:30:00,32.75,32.77,32.73,32.76,32477.0,32.0792,32.0988,32.0596,32.089,32477.0
2024-12-31 14:35:00,32.76,32.76,32.67,32.68,23562.0,32.089,32.089,32.0008,32.0106,23562.0
2024-12-31 14:40:00,32.73,32.8,32.72,32.72,48502.0,32.0596,32.1282,32.0498,32.0498,48502.0
2024-12-31 14:45:00,32.71,32.74,32.68,32.7,41058.0,32.04,32.0694,32.0106,32.0302,41058.0
2024-12-31 14:50:00,32.7,32.7,32.59,32.64,8537.0,32.0302,32.0302,31.9225,31.9714,8537.0
2024-12-31 14:55:00,32.65,32.65,32.54,32.54,37093.0,31.9812,31.9812,31.8735,31.8735,37093.0
2024-12-31 15:00:00,32.55,32.59,32.55,32.57,32203.0,31.8833,31.9225,31.8833,31.9029,32203.0
2024-12-31 15:05:00,32.58,32.58,32.49,32.54,120553.0,31.9127,31.9127,31.8245,31.8735,120553.0
2024-12-31 15:10:00,32.54,32.71,32.54,32.66,70846.0,31.8735,32.04,31.8735,31.991,70846.0
2024-12-31 15:15:00,32.68,32.7,32.59,32.6,59952.0,32.0106,32.0302,31.9225,31.9323,59952.0
2024-12-31 15:20:00,32.59,32.6,32.46,32.54,33848.0,31.9225,31.9323,31.7951,31.8735,33848.0
2024-12-31 15:25:00,32.55,32.56,32.42,32.42,201045.0,31.8833,31.8931,31.7559,31.7559,201045.0
2024-12-31 15:30:00,32.42,32.54,32.41,32.5,93542.0,31.7559,31.8735,31.7462,31.8343,93542.0
2024-12-31 15:35:00,32.49,32.55,32.41,32.55,57722.0,31.8245,31.8833,31.7462,31.8833,57722.0
2024-12-31 15:40:00,32.55,32.57,32.49,32.55,39421.0,31.8833,31.9029,31.8245,31.8833,39421.0
2024-12-31 15:45:00,32.56,32.62,32.47,32.49,113992.0,31.8931,31.9519,31.8049,31.8245,113992.0
2024-12-31 15:50:00,32.49,32.71,32.49,32.71,440620.0,31.8245,32.04,31.8245,32.04,440620.0
2024-12-31 15:55:00,32.72,32.77,32.64,32.68,465716.0,32.0498,32.0988,31.9714,32.0106,465716.0
2025-01-02 09:30:00,32.29,32.49,32.23,32.49,258659.0,31.6286,31.8245,31.5698,31.8245,258659.0
2025-01-02 09:35:00,32.54,32.83,32.53,32.83,280768.0,31.8735,32.1576,31.8637,32.1576,280768.0
2025-01-02 09:40:00,32.82,32.84,32.65,32.71,209570.0,32.1478,32.1673,31.9812,32.04,209570.0
2025-01-02 09:45:00,32.69,32.72,32.42,32.42,151151.0,32.0204,32.0498,31.7559,31.7559,151151.0
2025-01-02 09:50:00,32.4,32.46,32.18,32.19,241610.0,31.7364,31.7951,31.5209,31.5307,241610.0
2025-01-02 09:55:00,32.19,32.21,32.1,32.15,173146.0,31.5307,31.5503,31.4425,31.4915,173146.0
2025-01-02 10:00:00,32.13,32.21,32.08,32.1,146050.0,31.4719,31.5503,31.4229,31.4425,146050.0
2025-01-02 10:05:00,32.08,32.13,32.0,32.07,80819.0,31.4229,31.4719,31.3446,31.4131,80819.0
2025-01-02 10:10:00,32.08,32.11,32.01,32.03,68165.0,31.4229,31.4523,31.3543,31.3739,68165.0
2025-01-02 10:15:00,32.07,32.26,32.04,32.25,49194.0,31.4131,31.5992,31.3837,31.5894,49194.0
2025-01-02 10:20:00,32.25,32.57,32.25,32.52,187495.0,31.5894,31.9029,31.5894,31.8539,187495.0
2025-01-02 10:25:00,32.53,32.53,32.38,32.46,121561.0,31.8637,31.8637,31.7168,31.7951,121561.0
2025-01-02 10:30:00,32.49,32.65,32.43,32.53,272398.0,31.8245,31.9812,31.7657,31.8637,272398.0
2025-01-02 10:35:00,32.55,32.64,32.44,32.57,69834.0,31.8833,31.9714,31.7755,31.9029,69834.0
2025-01-02 10:40:00,32.56,32.7,32.52,32.62,136644.0,31.8931,32.0302,31.8539,31.9519,136644.0
2025-01-02 10:45:00,32.63,32.69,32.44,32.45,75371.0,31.9616,32.0204,31.7755,31.7853,75371.0
2025-01-02 10:50:00,32.46,32.57,32.34,32.38,137493.0,31.7951,31.9029,31.6776,31.7168,137493.0
2025-01-02 10:55:00,32.39,32.55,32.39,32.5,50032.0,31.7266,31.8833,31.7266,31.8343,50032.0
2025-01-02 11:00:00,32.5,32.78,32.48,32.73,89492.0,31.8343,32.1086,31.8147,32.0596,89492.0
2025-01-02 11:05:00,32.73,32.73,32.64,32.67,88508.0,32.0596,32.0596,31.9714,32.0008,88508.0
2025-01-02 11:10:00,32.7,32.73,32.55,32.59,159744.0,32.0302,32.0596,31.8833,31.9225,159744.0
2025-01-02 11:15:00,32.59,32.65,32.51,32.52,23692.0,31.9225,31.9812,31.8441,31.8539,23692.0
2025-01-02 11:20:00,32.51,32.65,32.43,32.47,253770.0,31.8441,31.9812,31.7657,31.8049,253770.0
2025-01-02 11:25:00,32.47,32.52,32.43,32.46,116553.0,31.8049,31.8539,31.7657,31.7951,116553.0
2025-01-02 11:30:00,32.46,32.52,32.43,32.44,37425.0,31.7951,31.8539,31.7657,31.7755,37425.0
2025-01-02 11:35:00,32.44,32.46,32.36,32.41,155003.0,31.7755,31.7951,31.6972,31.7462,155003.0
2025-01-02 11:40:00,32.44,32.45,32.36,32.44,80452.0,31.7755,31.7853,31.6972,31.7755,80452.0
2025-01-02 11:45:00,32.43,32.44,32.28,32.29,38005.0,31.7657,31.7755,31.6188,31.6286,38005.0
2025-01-02 11:50:00,32.3,32.46,32.26,32.42,263929.0,31.6384,31.7951,31.5992,31.7559,263929.0
2025-01-02 11:55:00,32.41,32.41,32.34,32.39,15554.0,31.7462,31.7462,31.6776,31.7266,15554.0
2025-01-02 12:00:00,32.37,32.45,32.33,32.33,44755.0,31.707,31.7853,31.6678,31.6678,44755.0
2025-01-02 12:05:00,32.34,32.49,32.33,32.46,19560.0,31.6776,31.8245,31.6678,31.7951,19560.0
2025-01-02 12:10:00,32.45,32.45,32.31,32.34,28036.0,31.7853,31.7853,31.6482,31.6776,28036.0
2025-01-02 12:15:00,32.36,32.46,32.34,32.44,139940.0,31.6972,31.7951,31.6776,31.7755,139940.0
2025-01-02 12:20:00,32.48,32.61,32.48,32.6,23775.0,31.8147,31.9421,31.8147,31.9323,23775.0
2025-01-02 12:25:00,32.62,32.9,32.61,32.88,133215.0,31.9519,32.2261,31.9421,32.2065,133215.0
2025-01-02 12:30:00,32.9,33.05,32.9,33.02,165498.0,32.2261,32.373,32.2261,32.3437,165498.0
2025-01-02 12:35:00,33.01,33.2,33.0,33.16,155586.0,32.3339,32.52,32.3241,32.4808,155586.0
2025-01-02 12:40:00,33.17,33.27,33.12,33.21,79192.0,32.4906,32.5885,32.4416,32.5298,79192.0
2025-01-02 12:45:00,33.18,33.33,33.18,33.33,76816.0,32.5004,32.6473,32.5004,32.6473,76816.0
2025-01-02 12:50:00,33.34,33.38,33.14,33.2,80528.0,32.6571,32.6963,32.4612,32.52,80528.0
2025-01-02 12:55:00,33.2,33.21,33.07,33.11,48437.0,32.52,32.5298,32.3926,32.4318,48437.0
2025-01-02 13:00:00,33.12,33.35,33.12,33.34,267068.0,32.4416,32.6669,32.4416,32.6571,267068.0
2025-01-02 13:05:00,33.33,33.33,33.08,33.12,87473.0,32.6473,32.6473,32.4024,32.4416,87473.0
2025-01-02 13:10:00,33.13,33.27,33.13,33.25,147320.0,32.4514,32.5885,32.4514,32.5689,147320.0
2025-01-02 13:15:00,33.26,33.34,33.2,33.23,46211.0,32.5787,32.6571,32.52,32.5494,46211.0
2025-01-02 13:20:00,33.21,33.26,33.13,33.2,80589.0,32.5298,32.5787,32.4514,32.52,80589.0
2025-01-02 13:25:00,33.2,33.26,33.14,33.15,33179.0,32.52,32.5787,32.4612,32.471,33179.0
2025-01-02 13:30:00,33.16,33.35,33.16,33.34,81205.0,32.4808,32.6669,32.4808,32.6571,81205.0
2025-01-02 13:35:00,33.33,33.36,33.19,33.28,73473.0,32.6473,32.6767,32.5102,32.5983,73473.0
2025-01-02 13:40:00,33.29,33.34,33.14,33.15,404264.0,32.6081,32.6571,32.4612,32.471,404264.0
2025-01-02 13:45:00,33.17,33.31,33.15,33.27,63101.0,32.4906,32.6277,32.471,32.5885,63101.0
2025-01-02 13:50:00,33.26,33.37,33.26,33.35,87488.0,32.5787,32.6865,32.5787,32.6669,87488.0
2025-01-02 13:55:00,33.34,33.34,33.19,33.2,61713.0,32.6571,32.6571,32.5102,32.52,61713.0
2025-01-02 14:00:00,33.2,33.26,33.1,33.12,87575.0,32.52,32.5787,32.422,32.4416,87575.0
2025-01-02 14:05:00,33.11,33.17,33.02,33.13,51809.0,32.4318,32.4906,32.3437,32.4514,51809.0
2025-01-02 14:10:00,33.12,33.16,33.08,33.14,55290.0,32.4416,32.4808,32.4024,32.4612,55290.0
2025-01-02 14:15:00,33.13,33.14,33.07,33.12,27616.0,32.4514,32.4612,32.3926,32.4416,27616.0
2025-01-02 14:20:00,33.1,33.1,33.01,33.01,25987.0,32.422,32.422,32.3339,32.3339,25987.0
2025-01-02 14:25:00,33.02,33.03,32.97,33.0,41721.0,32.3437,32.3535,32.2947,32.3241,41721.0
2025-01-02 14:30:00,33.02,33.09,33.0,33.05,97115.0,32.3437,32.4122,32.3241,32.373,97115.0
2025-01-02 14:35:00,33.07,33.13,33.04,33.05,44983.0,32.3926,32.4514,32.3633,32.373,44983.0
2025-01-02 14:40:00,33.08,33.08,33.01,33.07,19146.0,32.4024,32.4024,32.3339,32.3926,19146.0
2025-01-02 14:45:00,33.06,33.15,32.92,32.98,224393.0,32.3828,32.471,32.2457,32.3045,224393.0
2025-01-02 14:50:00,32.98,33.0,32.9,32.96,94769.0,32.3045,32.3241,32.2261,32.2849,94769.0
2025-01-02 14:55:00,32.97,33.16,32.97,33.15,112906.0,32.2947,32.4808,32.2947,32.471,112906.0
2025-01-02 15:00:00,33.15,33.15,32.94,32.94,69102.0,32.471,32.471,32.2653,32.2653,69102.0
2025-01-02 15:05:00,32.96,33.0,32.94,32.95,19458.0,32.2849,32.3241,32.2653,32.2751,19458.0
2025-01-02 15:10:00,32.96,32.96,32.8,32.84,111506.0,32.2849,32.2849,32.1282,32.1673,111506.0
2025-01-02 15:15:00,32.85,32.91,32.85,32.86,23848.0,32.1771,32.2359,32.1771,32.1869,23848.0
2025-01-02 15:20:00,32.86,32.9,32.82,32.87,110979.0,32.1869,32.2261,32.1478,32.1967,110979.0
2025-01-02 15:25:00,32.86,32.9,32.83,32.85,13963.0,32.1869,32.2261,32.1576,32.1771,13963.0
2025-01-02 15:30:00,32.85,32.9,32.76,32.86,71325.0,32.1771,32.2261,32.089,32.1869,71325.0
2025-01-02 15:35:00,32.89,32.96,32.88,32.95,36262.0,32.2163,32.2849,32.2065,32.2751,36262.0
2025-01-02 15:40:00,32.94,32.94,32.89,32.91,37714.0,32.2653,32.2653,32.2163,32.2359,37714.0
2025-01-02 15:45:00,32.92,32.93,32.83,32.84,31019.0,32.2457,32.2555,32.1576,32.1673,31019.0
2025-01-02 15:50:00,32.84,32.89,32.77,32.86,98689.0,32.1673,32.2163,32.0988,32.1869,98689.0
2025-01-02 15:55:00,32.87,32.91,32.79,32.81,162056.0,32.1967,32.2359,32.1184,32.138,162056.0
2025-01-03 09:30:00,32.44,32.49,32.24,32.33,211463.0,31.7755,31.8245,31.5796,31.6678,211463.0
2025-01-03 09:35:00,32.32,32.38,32.08,32.09,221715.0,31.658,31.7168,31.4229,31.4327,221715.0
2025-01-03 09:40:00,32.09,32.14,32.04,32.06,119497.0,31.4327,31.4817,31.3837,31.4033,119497.0
2025-01-03 09:45:00,32.06,32.3,32.03,32.24,95909.0,31.4033,31.6384,31.3739,31.5796,95909.0
2025-01-03 09:50:00,32.22,32.41,32.18,32.3,187139.0,31.56,31.7462,31.5209,31.6384,187139.0
2025-01-03 09:55:00,32.3,32.31,32.17,32.18,180500.0,31.6384,31.6482,31.5111,31.5209,180500.0
2025-01-03 10:00:00,32.18,32.3,32.05,32.06,190418.0,31.5209,31.6384,31.3935,31.4033,190418.0
2025-01-03 10:05:00,32.05,32.16,32.02,32.12,137025.0,31.3935,31.5013,31.3641,31.4621,137025.0
2025-01-03 10:10:00,32.1,32.32,32.08,32.26,100422.0,31.4425,31.658,31.4229,31.5992,100422.0
2025-01-03 10:15:00,32.32,32.42,32.24,32.38,179382.0,31.658,31.7559,31.5796,31.7168,179382.0
2025-01-03 10:20:00,32.36,32.55,32.35,32.36,100962.0,31.6972,31.8833,31.6874,31.6972,100962.0
2025-01-03 10:25:00,32.37,32.4,32.31,32.32,67507.0,31.707,31.7364,31.6482,31.658,67507.0
2025-01-03 10:30:00,32.34,32.43,32.27,32.27,89353.0,31.6776,31.7657,31.609,31.609,89353.0
2025-01-03 10:35:00,32.28,32.32,32.17,32.3,98425.0,31.6188,31.658,31.5111,31.6384,98425.0
2025-01-03 10:40:00,32.27,32.28,32.14,32.2,80869.0,31.609,31.6188,31.4817,31.5405,80869.0
2025-01-03 10:45:00,32.19,32.23,32.15,32.21,38900.0,31.5307,31.5698,31.4915,31.5503,38900.0
2025-01-03 10:50:00,32.21,32.3,32.19,32.26,85377.0,31.5503,31.6384,31.5307,31.5992,85377.0
2025-01-03 10:55:00,32.27,32.29,32.2,32.21,18065.0,31.609,31.6286,31.5405,31.5503,18065.0
2025-01-03 11:00:00,32.2,32.23,32.09,32.12,27197.0,31.5405,31.5698,31.4327,31.4621,27197.0
2025-01-03 11:05:00,32.12,32.3,32.12,32.29,114262.0,31.4621,31.6384,31.4621,31.6286,114262.0
2025-01-03 11:10:00,32.27,32.31,32.23,32.23,44089.0,31.609,31.6482,31.5698,31.5698,44089.0
2025-01-03 11:15:00,32.24,32.26,32.19,32.19,44051.0,31.5796,31.5992,31.5307,31.5307,44051.0
2025-01-03 11:20:00,32.18,32.2,32.12,32.13,37748.0,31.5209,31.5405,31.4621,31.4719,37748.0
2025-01-03 11:25:00,32.13,32.13,32.04,32.05,75138.0,31.4719,31.4719,31.3837,31.3935,75138.0
2025-01-03 11:30:00,32.05,32.07,31.97,31.98,108267.0,31.3935,31.4131,31.3152,31.325,108267.0
2025-01-03 11:35:00,31.98,32.02,31.92,31.97,108217.0,31.325,31.3641,31.2662,31.3152,108217.0
2025-01-03 11:40:00,31.96,31.96,31.89,31.89,83711.0,31.3054,31.3054,31.2368,31.2368,83711.0
2025-01-03 11:45:00,31.91,31.92,31.88,31.9,13086.0,31.2564,31.2662,31.227,31.2466,13086.0
2025-01-03 11:50:00,31.89,31.9,31.86,31.86,71914.0,31.2368,31.2466,31.2074,31.2074,71914.0
2025-01-03 11:55:00,31.86,31.95,31.86,31.94,28143.0,31.2074,31.2956,31.2074,31.2858,28143.0
2025-01-03 12:00:00,31.93,31.93,31.88,31.88,20058.0,31.276,31.276,31.227,31.227,20058.0
2025-01-03 12:05:00,31.87,31.92,31.87,31.91,16500.0,31.2172,31.2662,31.2172,31.2564,16500.0
2025-01-03 12:10:00,31.92,31.96,31.9,31.96,15784.0,31.2662,31.3054,31.2466,31.3054,15784.0
2025-01-03 12:15:00,31.96,31.98,31.9,31.98,10899.0,31.3054,31.325,31.2466,31.325,10899.0
2025-01-03 12:20:00,31.98,31.99,31.93,31.95,14300.0,31.325,31.3348,31.276,31.2956,14300.0
2025-01-03 12:25:00,31.93,31.99,31.9,31.99,33102.0,31.276,31.3348,31.2466,31.3348,33102.0
2025-01-03 12:30:00,31.96,32.0,31.94,31.96,30676.0,31.3054,31.3446,31.2858,31.3054,30676.0
2025-01-03 12:35:00,31.97,31.98,31.95,31.96,17685.0,31.3152,31.325,31.2956,31.3054,17685.0
2025-01-03 12:40:00,31.96,31.97,31.94,31.96,44495.0,31.3054,31.3152,31.2858,31.3054,44495.0
2025-01-03 12:45:00,31.98,31.99,31.97,31.97,3600.0,31.325,31.3348,31.3152,31.3152,3600.0
2025-01-03 12:50:00,31.94,31.95,31.91,31.91,105521.0,31.2858,31.2956,31.2564,31.2564,105521.0
2025-01-03 12:55:00,31.93,31.93,31.91,31.92,38900.0,31.276,31.276,31.2564,31.2662,38900.0
2025-01-03 13:00:00,31.9,31.97,31.9,31.95,27500.0,31.2466,31.3152,31.2466,31.2956,27500.0
2025-01-03 13:05:00,31.95,31.95,31.91,31.92,3650.0,31.2956,31.2956,31.2564,31.2662,3650.0
2025-01-03 13:10:00,31.92,31.92,31.9,31.91,2300.0,31.2662,31.2662,31.2466,31.2564,2300.0
2025-01-03 13:15:00,31.9,31.91,31.88,31.89,6150.0,31.2466,31.2564,31.227,31.2368,6150.0
2025-01-03 13:20:00,31.88,31.9,31.86,31.9,13631.0,31.227,31.2466,31.2074,31.2466,13631.0
2025-01-03 13:25:00,31.89,31.89,31.81,31.82,54770.0,31.2368,31.2368,31.1584,31.1682,54770.0
2025-01-03 13:30:00,31.81,31.85,31.77,31.83,51650.0,31.1584,31.1976,31.1193,31.178,51650.0
2025-01-03 13:35:00,31.81,31.82,31.75,31.75,36909.0,31.1584,31.1682,31.0997,31.0997,36909.0
2025-01-03 13:40:00,31.75,31.76,31.73,31.74,46737.0,31.0997,31.1095,31.0801,31.0899,46737.0
2025-01-03 13:45:00,31.74,31.75,31.73,31.75,30038.0,31.0899,31.0997,31.0801,31.0997,30038.0
2025-01-03 13:50:00,31.75,31.78,31.74,31.74,26124.0,31.0997,31.1291,31.0899,31.0899,26124.0
2025-01-03 13:55:00,31.74,31.82,31.73,31.79,241158.0,31.0899,31.1682,31.0801,31.1389,241158.0
2025-01-03 14:00:00,31.81,31.82,31.74,31.75,14179.0,31.1584,31.1682,31.0899,31.0997,14179.0
2025-01-03 14:05:00,31.76,31.76,31.71,31.74,34078.0,31.1095,31.1095,31.0605,31.0899,34078.0
2025-01-03 14:10:00,31.71,31.74,31.69,31.7,8872.0,31.0605,31.0899,31.0409,31.0507,8872.0
2025-01-03 14:15:00,31.72,31.73,31.69,31.7,20975.0,31.0703,31.0801,31.0409,31.0507,20975.0
2025-01-03 14:20:00,31.69,31.71,31.68,31.7,9684.0,31.0409,31.0605,31.0311,31.0507,9684.0
2025-01-03 14:25:00,31.72,31.74,31.7,31.71,43977.0,31.0703,31.0899,31.0507,31.0605,43977.0
2025-01-03 14:30:00,31.71,31.72,31.68,31.69,38960.0,31.0605,31.0703,31.0311,31.0409,38960.0
2025-01-03 14:35:00,31.69,31.7,31.64,31.64,30858.0,31.0409,31.0507,30.9919,30.9919,30858.0
2025-01-03 14:40:00,31.65,31.68,31.64,31.67,6137.0,31.0017,31.0311,30.9919,31.0213,6137.0
2025-01-03 14:45:00,31.68,31.7,31.67,31.69,16100.0,31.0311,31.0507,31.0213,31.0409,16100.0
2025-01-03 14:50:00,31.69,31.73,31.68,31.71,85422.0,31.0409,31.0801,31.0311,31.0605,85422.0
2025-01-03 14:55:00,31.71,31.72,31.7,31.72,13332.0,31.0605,31.0703,31.0507,31.0703,13332.0
2025-01-03 15:00:00,31.74,31.79,31.73,31.76,43223.0,31.0899,31.1389,31.0801,31.1095,43223.0
2025-01-03 15:05:00,31.8,31.8,31.74,31.75,14900.0,31.1486,31.1486,31.0899,31.0997,14900.0
2025-01-03 15:10:00,31.74,31.77,31.74,31.75,1000.0,31.0899,31.1193,31.0899,31.0997,1000.0
2025-01-03 15:15:00,31.74,31.75,31.73,31.74,5039.0,31.0899,31.0997,31.0801,31.0899,5039.0
2025-01-03 15:20:00,31.76,31.78,31.74,31.78,18931.0,31.1095,31.1291,31.0899,31.1291,18931.0
2025-01-03 15:25:00,31.77,31.79,31.74,31.75,10937.0,31.1193,31.1389,31.0899,31.0997,10937.0
2025-01-03 15:30:00,31.75,31.82,31.75,31.79,489078.0,31.0997,31.1682,31.0997,31.1389,489078.0
2025-01-03 15:35:00,31.79,31.79,31.74,31.78,42846.0,31.1389,31.1389,31.0899,31.1291,42846.0
2025-01-03 15:40:00,31.78,31.8,31.77,31.8,14782.0,31.1291,31.1486,31.1193,31.1486,14782.0
2025-01-03 15:45:00,31.8,31.86,31.78,31.84,138554.0,31.1486,31.2074,31.1291,31.1878,138554.0
2025-01-03 15:50:00,31.84,31.88,31.77,31.81,206270.0,31.1878,31.227,31.1193,31.1584,206270.0
2025-01-03 15:55:00,31.8,31.8,31.73,31.78,619351.0,31.1486,31.1486,31.0801,31.1291,619351.0
2025-01-06 09:30:00,31.13,31.14,30.97,30.99,206540.0,30.4924,30.5022,30.3356,30.3552,206540.0
2025-01-06 09:35:00,30.97,31.04,30.92,31.01,157032.0,30.3356,30.4042,30.2867,30.3748,157032.0
2025-01-06 09:40:00,31.0,31.02,30.85,30.97,179491.0,30.365,30.3846,30.2181,30.3356,179491.0
2025-01-06 09:45:00,30.96,30.96,30.82,30.84,285913.0,30.3259,30.3259,30.1887,30.2083,285913.0
2025-01-06 09:50:00,30.83,30.91,30.79,30.83,145129.0,30.1985,30.2769,30.1593,30.1985,145129.0
2025-01-06 09:55:00,30.84,30.94,30.8,30.9,105273.0,30.2083,30.3063,30.1691,30.2671,105273.0
2025-01-06 10:00:00,30.87,30.9,30.83,30.87,55951.0,30.2377,30.2671,30.1985,30.2377,55951.0
2025-01-06 10:05:00,30.85,30.93,30.84,30.87,41210.0,30.2181,30.2965,30.2083,30.2377,41210.0
2025-01-06 10:10:00,30.83,30.98,30.77,30.78,335266.0,30.1985,30.3454,30.1397,30.1495,335266.0
2025-01-06 10:15:00,30.77,30.82,30.73,30.75,38246.0,30.1397,30.1887,30.1006,30.1202,38246.0
2025-01-06 10:20:00,30.75,30.78,30.69,30.75,71180.0,30.1202,30.1495,30.0614,30.1202,71180.0
2025-01-06 10:25:00,30.75,30.77,30.68,30.71,82332.0,30.1202,30.1397,30.0516,30.081,82332.0
2025-01-06 10:30:00,30.72,30.77,30.7,30.74,142354.0,30.0908,30.1397,30.0712,30.1104,142354.0
2025-01-06 10:35:00,30.75,30.79,30.72,30.77,65179.0,30.1202,30.1593,30.0908,30.1397,65179.0
2025-01-06 10:40:00,30.76,30.76,30.71,30.73,118254.0,30.13,30.13,30.081,30.1006,118254.0
2025-01-06 10:45:00,30.71,30.72,30.66,30.71,120630.0,30.081,30.0908,30.032,30.081,120630.0
2025-01-06 10:50:00,30.7,30.74,30.67,30.69,170299.0,30.0712,30.1104,30.0418,30.0614,170299.0
2025-01-06 10:55:00,30.7,30.73,30.68,30.71,19484.0,30.0712,30.1006,30.0516,30.081,19484.0
2025-01-06 11:00:00,30.7,30.74,30.7,30.7,26321.0,30.0712,30.1104,30.0712,30.0712,26321.0
2025-01-06 11:05:00,30.7,30.7,30.65,30.69,38214.0,30.0712,30.0712,30.0222,30.0614,38214.0
2025-01-06 11:10:00,30.68,30.69,30.65,30.68,27369.0,30.0516,30.0614,30.0222,30.0516,27369.0
2025-01-06 11:15:00,30.69,30.74,30.66,30.7,66332.0,30.0614,30.1104,30.032,30.0712,66332.0
2025-01-06 11:20:00,30.7,30.74,30.66,30.74,17030.0,30.0712,30.1104,30.032,30.1104,17030.0
2025-01-06 11:25:00,30.73,30.76,30.66,30.66,20654.0,30.1006,30.13,30.032,30.032,20654.0
2025-01-06 11:30:00,30.67,30.71,30.66,30.71,19425.0,30.0418,30.081,30.032,30.081,19425.0
2025-01-06 11:35:00,30.71,30.74,30.7,30.72,37379.0,30.081,30.1104,30.0712,30.0908,37379.0
2025-01-06 11:40:00,30.72,30.75,30.7,30.75,10574.0,30.0908,30.1202,30.0712,30.1202,10574.0
2025-01-06 11:45:00,30.74,30.79,30.74,30.78,10048.0,30.1104,30.1593,30.1104,30.1495,10048.0
2025-01-06 11:50:00,30.77,30.77,30.74,30.74,12325.0,30.1397,30.1397,30.1104,30.1104,12325.0
2025-01-06 11:55:00,30.74,30.77,30.74,30.75,7749.0,30.1104,30.1397,30.1104,30.1202,7749.0
2025-01-06 12:00:00,30.8,30.82,30.76,30.77,16104.0,30.1691,30.1887,30.13,30.1397,16104.0
2025-01-06 12:05:00,30.76,30.79,30.73,30.73,17948.0,30.13,30.1593,30.1006,30.1006,17948.0
2025-01-06 12:10:00,30.75,30.81,30.75,30.81,17830.0,30.1202,30.1789,30.1202,30.1789,17830.0
2025-01-06 12:15:00,30.8,30.85,30.8,30.84,22963.0,30.1691,30.2181,30.1691,30.2083,22963.0
2025-01-06 12:20:00,30.83,30.86,30.82,30.85,25108.0,30.1985,30.2279,30.1887,30.2181,25108.0
2025-01-06 12:25:00,30.85,30.87,30.83,30.84,67449.0,30.2181,30.2377,30.1985,30.2083,67449.0
2025-01-06 12:30:00,30.85,30.88,30.82,30.84,52379.0,30.2181,30.2475,30.1887,30.2083,52379.0
2025-01-06 12:35:00,30.83,30.91,30.83,30.91,38767.0,30.1985,30.2769,30.1985,30.2769,38767.0
2025-01-06 12:40:00,30.9,30.99,30.9,30.96,60953.0,30.2671,30.3552,30.2671,30.3259,60953.0
2025-01-06 12:45:00,30.97,31.0,30.94,30.96,21876.0,30.3356,30.365,30.3063,30.3259,21876.0
2025-01-06 12:50:00,30.95,31.01,30.92,30.93,131297.0,30.3161,30.3748,30.2867,30.2965,131297.0
2025-01-06 12:55:00,30.94,30.99,30.92,30.93,12897.0,30.3063,30.3552,30.2867,30.2965,12897.0
2025-01-06 13:00:00,30.94,31.08,30.94,30.99,68313.0,30.3063,30.4434,30.3063,30.3552,68313.0
2025-01-06 13:05:00,31.0,31.02,30.97,30.98,36787.0,30.365,30.3846,30.3356,30.3454,36787.0
2025-01-06 13:10:00,30.99,30.99,30.95,30.98,9066.0,30.3552,30.3552,30.3161,30.3454,9066.0
2025-01-06 13:15:00,31.02,31.06,31.01,31.01,39183.0,30.3846,30.4238,30.3748,30.3748,39183.0
2025-01-06 13:20:00,31.02,31.03,30.95,30.98,83673.0,30.3846,30.3944,30.3161,30.3454,83673.0
2025-01-06 13:25:00,30.99,30.99,30.96,30.98,34956.0,30.3552,30.3552,30.3259,30.3454,34956.0
2025-01-06 13:30:00,30.96,31.02,30.96,31.02,44658.0,30.3259,30.3846,30.3259,30.3846,44658.0
2025-01-06 13:35:00,31.0,31.05,30.99,31.03,13937.0,30.365,30.414,30.3552,30.3944,13937.0
2025-01-06 13:40:00,31.01,31.09,31.01,31.07,18621.0,30.3748,30.4532,30.3748,30.4336,18621.0
2025-01-06 13:45:00,31.06,31.18,31.05,31.17,84294.0,30.4238,30.5413,30.414,30.5316,84294.0
2025-01-06 13:50:00,31.16,31.16,31.08,31.1,25317.0,30.5218,30.5218,30.4434,30.463,25317.0
2025-01-06 13:55:00,31.11,31.2,31.09,31.2,14441.0,30.4728,30.5609,30.4532,30.5609,14441.0
2025-01-06 14:00:00,31.19,31.28,31.18,31.26,77536.0,30.5511,30.6393,30.5413,30.6197,77536.0
2025-01-06 14:05:00,31.24,31.24,31.17,31.19,28690.0,30.6001,30.6001,30.5316,30.5511,28690.0
2025-01-06 14:10:00,31.22,31.23,31.18,31.19,10017.0,30.5805,30.5903,30.5413,30.5511,10017.0
2025-01-06 14:15:00,31.2,31.21,31.17,31.2,27465.0,30.5609,30.5707,30.5316,30.5609,27465.0
2025-01-06 14:20:00,31.19,31.21,31.16,31.18,15958.0,30.5511,30.5707,30.5218,30.5413,15958.0
2025-01-06 14:25:00,31.2,31.2,31.15,31.19,6465.0,30.5609,30.5609,30.512,30.5511,6465.0
2025-01-06 14:30:00,31.19,31.24,31.17,31.21,14211.0,30.5511,30.6001,30.5316,30.5707,14211.0
2025-01-06 14:35:00,31.21,31.24,31.19,31.23,6500.0,30.5707,30.6001,30.5511,30.5903,6500.0
2025-01-06 14:40:00,31.22,31.24,31.19,31.19,16121.0,30.5805,30.6001,30.5511,30.5511,16121.0
2025-01-06 14:45:00,31.19,31.22,31.15,31.17,16488.0,30.5511,30.5805,30.512,30.5316,16488.0
2025-01-06 14:50:00,31.18,31.24,31.18,31.22,55818.0,30.5413,30.6001,30.5413,30.5805,55818.0
2025-01-06 14:55:00,31.21,31.33,31.21,31.33,71202.0,30.5707,30.6883,30.5707,30.6883,71202.0
2025-01-06 15:00:00,31.34,31.36,31.24,31.27,46693.0,30.6981,30.7177,30.6001,30.6295,46693.0
2025-01-06 15:05:00,31.25,31.26,31.23,31.24,25419.0,30.6099,30.6197,30.5903,30.6001,25419.0
2025-01-06 15:10:00,31.25,31.27,31.22,31.23,11628.0,30.6099,30.6295,30.5805,30.5903,11628.0
2025-01-06 15:15:00,31.23,31.25,31.21,31.24,7461.0,30.5903,30.6099,30.5707,30.6001,7461.0
2025-01-06 15:20:00,31.21,31.22,31.13,31.13,27842.0,30.5707,30.5805,30.4924,30.4924,27842.0
2025-01-06 15:25:00,31.15,31.16,31.12,31.13,15574.0,30.512,30.5218,30.4826,30.4924,15574.0
2025-01-06 15:30:00,31.13,31.13,31.09,31.13,24194.0,30.4924,30.4924,30.4532,30.4924,24194.0
2025-01-06 15:35:00,31.12,31.16,31.07,31.15,18875.0,30.4826,30.5218,30.4336,30.512,18875.0
2025-01-06 15:40:00,31.16,31.17,31.13,31.16,50484.0,30.5218,30.5316,30.4924,30.5218,50484.0
2025-01-06 15:45:00,31.15,31.27,31.15,31.27,42778.0,30.512,30.6295,30.512,30.6295,42778.0
2025-01-06 15:50:00,31.28,31.29,31.08,31.1,157171.0,30.6393,30.6491,30.4434,30.463,157171.0
2025-01-06 15:55:00,31.09,31.15,31.04,31.05,252845.0,30.4532,30.512,30.4042,30.414,252845.0
2025-01-07 09:30:00,30.95,31.06,30.91,31.06,123676.0,30.3161,30.4238,30.2769,30.4238,123676.0
2025-01-07 09:35:00,31.06,31.22,31.06,31.2,102930.0,30.4238,30.5805,30.4238,30.5609,102930.0
2025-01-07 09:40:00,31.2,31.21,31.01,31.02,62285.0,30.5609,30.5707,30.3748,30.3846,62285.0
2025-01-07 09:45:00,31.01,31.04,30.96,31.04,73254.0,30.3748,30.4042,30.3259,30.4042,73254.0
2025-01-07 09:50:00,31.04,31.06,30.93,31.03,28406.0,30.4042,30.4238,30.2965,30.3944,28406.0
2025-01-07 09:55:00,31.02,31.18,31.01,31.16,102784.0,30.3846,30.5413,30.3748,30.5218,102784.0
2025-01-07 10:00:00,31.19,31.49,31.19,31.47,407801.0,30.5511,30.845,30.5511,30.8254,407801.0
2025-01-07 10:05:00,31.48,31.61,31.42,31.58,253792.0,30.8352,30.9625,30.7764,30.9332,253792.0
2025-01-07 10:10:00,31.59,31.63,31.46,31.55,163910.0,30.943,30.9821,30.8156,30.9038,163910.0
2025-01-07 10:15:00,31.56,31.69,31.55,31.59,225538.0,30.9136,31.0409,30.9038,30.943,225538.0
2025-01-07 10:20:00,31.6,31.61,31.46,31.49,194711.0,30.9527,30.9625,30.8156,30.845,194711.0
2025-01-07 10:25:00,31.47,31.55,31.39,31.54,211877.0,30.8254,30.9038,30.747,30.894,211877.0
2025-01-07 10:30:00,31.58,31.82,31.54,31.76,303538.0,30.9332,31.1682,30.894,31.1095,303538.0
2025-01-07 10:35:00,31.74,31.99,31.73,31.98,159429.0,31.0899,31.3348,31.0801,31.325,159429.0
2025-01-07 10:40:00,31.96,31.99,31.9,31.91,120728.0,31.3054,31.3348,31.2466,31.2564,120728.0
2025-01-07 10:45:00,31.93,32.06,31.92,31.93,115763.0,31.276,31.4033,31.2662,31.276,115763.0
2025-01-07 10:50:00,31.92,31.94,31.77,31.81,180592.0,31.2662,31.2858,31.1193,31.1584,180592.0
2025-01-07 10:55:00,31.81,31.81,31.63,31.64,127359.0,31.1584,31.1584,30.9821,30.9919,127359.0
2025-01-07 11:00:00,31.63,31.7,31.61,31.64,80789.0,30.9821,31.0507,30.9625,30.9919,80789.0
2025-01-07 11:05:00,31.65,31.75,31.63,31.66,65958.0,31.0017,31.0997,30.9821,31.0115,65958.0
2025-01-07 11:10:00,31.66,31.78,31.66,31.73,43539.0,31.0115,31.1291,31.0115,31.0801,43539.0
2025-01-07 11:15:00,31.75,31.76,31.71,31.71,22013.0,31.0997,31.1095,31.0605,31.0605,22013.0
2025-01-07 11:20:00,31.7,31.77,31.65,31.66,55246.0,31.0507,31.1193,31.0017,31.0115,55246.0
2025-01-07 11:25:00,31.65,31.67,31.57,31.61,38877.0,31.0017,31.0213,30.9234,30.9625,38877.0
2025-01-07 11:30:00,31.61,31.76,31.61,31.74,61803.0,30.9625,31.1095,30.9625,31.0899,61803.0
2025-01-07 11:35:00,31.74,31.83,31.65,31.65,50947.0,31.0899,31.178,31.0017,31.0017,50947.0
2025-01-07 11:40:00,31.66,31.76,31.62,31.76,70762.0,31.0115,31.1095,30.9723,31.1095,70762.0
2025-01-07 11:45:00,31.76,31.77,31.7,31.76,72452.0,31.1095,31.1193,31.0507,31.1095,72452.0
2025-01-07 11:50:00,31.78,31.95,31.78,31.93,91723.0,31.1291,31.2956,31.1291,31.276,91723.0
2025-01-07 11:55:00,31.93,31.98,31.9,31.94,63840.0,31.276,31.325,31.2466,31.2858,63840.0
2025-01-07 12:00:00,31.95,31.95,31.89,31.94,9934.0,31.2956,31.2956,31.2368,31.2858,9934.0
2025-01-07 12:05:00,31.94,31.97,31.91,31.92,34892.0,31.2858,31.3152,31.2564,31.2662,34892.0
2025-01-07 12:10:00,31.93,31.98,31.86,31.87,43097.0,31.276,31.325,31.2074,31.2172,43097.0
2025-01-07 12:15:00,31.88,31.93,31.84,31.85,63560.0,31.227,31.276,31.1878,31.1976,63560.0
2025-01-07 12:20:00,31.88,31.97,31.87,31.96,9342.0,31.227,31.3152,31.2172,31.3054,9342.0
2025-01-07 12:25:00,31.95,32.03,31.95,31.98,43344.0,31.2956,31.3739,31.2956,31.325,43344.0
2025-01-07 12:30:00,31.98,31.99,31.89,31.9,13194.0,31.325,31.3348,31.2368,31.2466,13194.0
2025-01-07 12:35:00,31.91,32.0,31.91,31.97,6700.0,31.2564,31.3446,31.2564,31.3152,6700.0
2025-01-07 12:40:00,31.98,32.02,31.95,32.01,25870.0,31.325,31.3641,31.2956,31.3543,25870.0
2025-01-07 12:45:00,32.02,32.08,32.01,32.04,64723.0,31.3641,31.4229,31.3543,31.3837,64723.0
2025-01-07 12:50:00,32.03,32.08,32.02,32.02,20778.0,31.3739,31.4229,31.3641,31.3641,20778.0
2025-01-07 12:55:00,32.01,32.02,31.92,31.92,62971.0,31.3543,31.3641,31.2662,31.2662,62971.0
2025-01-07 13:00:00,31.93,31.95,31.88,31.89,41333.0,31.276,31.2956,31.227,31.2368,41333.0
2025-01-07 13:05:00,31.87,31.9,31.81,31.82,48973.0,31.2172,31.2466,31.1584,31.1682,48973.0
2025-01-07 13:10:00,31.83,31.84,31.8,31.8,31375.0,31.178,31.1878,31.1486,31.1486,31375.0
2025-01-07 13:15:00,31.8,31.83,31.77,31.78,5365.0,31.1486,31.178,31.1193,31.1291,5365.0
2025-01-07 13:20:00,31.78,31.79,31.75,31.78,17836.0,31.1291,31.1389,31.0997,31.1291,17836.0
2025-01-07 13:25:00,31.77,31.77,31.72,31.75,9219.0,31.1193,31.1193,31.0703,31.0997,9219.0
2025-01-07 13:30:00,31.75,31.82,31.75,31.81,37650.0,31.0997,31.1682,31.0997,31.1584,37650.0
2025-01-07 13:35:00,31.82,31.89,31.8,31.87,57302.0,31.1682,31.2368,31.1486,31.2172,57302.0
2025-01-07 13:40:00,31.87,31.94,31.87,31.93,23112.0,31.2172,31.2858,31.2172,31.276,23112.0
2025-01-07 13:45:00,31.92,31.95,31.91,31.93,9275.0,31.2662,31.2956,31.2564,31.276,9275.0
2025-01-07 13:50:00,31.95,31.96,31.92,31.94,12102.0,31.2956,31.3054,31.2662,31.2858,12102.0
2025-01-07 13:55:00,31.94,31.97,31.93,31.95,48235.0,31.2858,31.3152,31.276,31.2956,48235.0
2025-01-07 14:00:00,31.95,31.96,31.89,31.94,32362.0,31.2956,31.3054,31.2368,31.2858,32362.0
2025-01-07 14:05:00,31.93,31.93,31.87,31.87,38554.0,31.276,31.276,31.2172,31.2172,38554.0
2025-01-07 14:10:00,31.88,31.88,31.85,31.87,5230.0,31.227,31.227,31.1976,31.2172,5230.0
2025-01-07 14:15:00,31.9,31.93,31.89,31.91,5189.0,31.2466,31.276,31.2368,31.2564,5189.0
2025-01-07 14:20:00,31.91,31.97,31.91,31.93,8118.0,31.2564,31.3152,31.2564,31.276,8118.0
2025-01-07 14:25:00,31.91,31.92,31.88,31.88,5090.0,31.2564,31.2662,31.227,31.227,5090.0
2025-01-07 14:30:00,31.89,31.95,31.89,31.94,3441.0,31.2368,31.2956,31.2368,31.2858,3441.0
2025-01-07 14:35:00,31.96,32.01,31.94,32.0,17316.0,31.3054,31.3543,31.2858,31.3446,17316.0
2025-01-07 14:40:00,32.0,32.05,31.93,31.95,21204.0,31.3446,31.3935,31.276,31.2956,21204.0
2025-01-07 14:45:00,31.94,32.03,31.93,32.03,4063.0,31.2858,31.3739,31.276,31.3739,4063.0
2025-01-07 14:50:00,32.02,32.02,31.97,31.99,29848.0,31.3641,31.3641,31.3152,31.3348,29848.0
2025-01-07 14:55:00,31.99,32.02,31.99,32.0,4464.0,31.3348,31.3641,31.3348,31.3446,4464.0
2025-01-07 15:00:00,32.0,32.08,32.0,32.03,7213.0,31.3446,31.4229,31.3446,31.3739,7213.0
2025-01-07 15:05:00,32.03,32.11,32.0,32.11,24236.0,31.3739,31.4523,31.3446,31.4523,24236.0
2025-01-07 15:10:00,32.11,32.17,32.11,32.16,133434.0,31.4523,31.5111,31.4523,31.5013,133434.0
2025-01-07 15:15:00,32.15,32.18,32.13,32.16,38766.0,31.4915,31.5209,31.4719,31.5013,38766.0
2025-01-07 15:20:00,32.18,32.25,32.17,32.24,70676.0,31.5209,31.5894,31.5111,31.5796,70676.0
2025-01-07 15:25:00,32.23,32.27,32.2,32.27,57856.0,31.5698,31.609,31.5405,31.609,57856.0
2025-01-07 15:30:00,32.26,32.32,32.23,32.32,26425.0,31.5992,31.658,31.5698,31.658,26425.0
2025-01-07 15:35:00,32.33,32.4,32.29,32.3,68737.0,31.6678,31.7364,31.6286,31.6384,68737.0
2025-01-07 15:40:00,32.28,32.29,32.19,32.29,372218.0,31.6188,31.6286,31.5307,31.6286,372218.0
2025-01-07 15:45:00,32.28,32.31,32.2,32.21,32158.0,31.6188,31.6482,31.5405,31.5503,32158.0
2025-01-07 15:50:00,32.21,32.26,32.17,32.18,459964.0,31.5503,31.5992,31.5111,31.5209,459964.0
2025-01-07 15:55:00,32.18,32.2,32.14,32.18,135831.0,31.5209,31.5405,31.4817,31.5209,135831.0
2025-01-08 09:30:00,32.21,32.31,32.16,32.16,239286.0,31.5503,31.6482,31.5013,31.5013,239286.0
2025-01-08 09:35:00,32.15,32.38,32.12,32.36,165010.0,31.4915,31.7168,31.4621,31.6972,165010.0
2025-01-08 09:40:00,32.35,32.4,32.2,32.2,109078.0,31.6874,31.7364,31.5405,31.5405,109078.0
2025-01-08 09:45:00,32.21,32.35,32.15,32.17,285744.0,31.5503,31.6874,31.4915,31.5111,285744.0
2025-01-08 09:50:00,32.17,32.4,32.12,32.33,305102.0,31.5111,31.7364,31.4621,31.6678,305102.0
2025-01-08 09:55:00,32.31,32.34,32.21,32.24,89556.0,31.6482,31.6776,31.5503,31.5796,89556.0
2025-01-08 10:00:00,32.24,32.26,32.06,32.1,223211.0,31.5796,31.5992,31.4033,31.4425,223211.0
2025-01-08 10:05:00,32.12,32.23,32.1,32.2,131204.0,31.4621,31.5698,31.4425,31.5405,131204.0
2025-01-08 10:10:00,32.2,32.56,32.17,32.54,279571.0,31.5405,31.8931,31.5111,31.8735,279571.0
2025-01-08 10:15:00,32.54,32.58,32.37,32.4,240347.0,31.8735,31.9127,31.707,31.7364,240347.0
2025-01-08 10:20:00,32.41,32.53,32.32,32.35,122518.0,31.7462,31.8637,31.658,31.6874,122518.0
2025-01-08 10:25:00,32.35,32.44,32.29,32.41,51493.0,31.6874,31.7755,31.6286,31.7462,51493.0
2025-01-08 10:30:00,32.42,32.44,32.35,32.39,31450.0,31.7559,31.7755,31.6874,31.7266,31450.0
2025-01-08 10:35:00,32.34,32.35,32.17,32.25,135994.0,31.6776,31.6874,31.5111,31.5894,135994.0
2025-01-08 10:40:00,32.31,32.36,32.27,32.34,26464.0,31.6482,31.6972,31.609,31.6776,26464.0
2025-01-08 10:45:00,32.34,32.4,32.31,32.32,34801.0,31.6776,31.7364,31.6482,31.658,34801.0
2025-01-08 10:50:00,32.31,32.32,32.18,32.27,75796.0,31.6482,31.658,31.5209,31.609,75796.0
2025-01-08 10:55:00,32.21,32.25,32.18,32.2,26027.0,31.5503,31.5894,31.5209,31.5405,26027.0
2025-01-08 11:00:00,32.2,32.31,32.18,32.31,24303.0,31.5405,31.6482,31.5209,31.6482,24303.0
2025-01-08 11:05:00,32.32,32.41,32.28,32.3,31926.0,31.658,31.7462,31.6188,31.6384,31926.0
2025-01-08 11:10:00,32.3,32.3,32.23,32.28,26793.0,31.6384,31.6384,31.5698,31.6188,26793.0
2025-01-08 11:15:00,32.26,32.3,32.25,32.26,5000.0,31.5992,31.6384,31.5894,31.5992,5000.0
2025-01-08 11:20:00,32.26,32.26,32.16,32.2,27000.0,31.5992,31.5992,31.5013,31.5405,27000.0
2025-01-08 11:25:00,32.19,32.26,32.18,32.25,4739.0,31.5307,31.5992,31.5209,31.5894,4739.0
2025-01-08 11:30:00,32.26,32.26,32.16,32.18,12178.0,31.5992,31.5992,31.5013,31.5209,12178.0
2025-01-08 11:35:00,32.17,32.18,32.06,32.11,29221.0,31.5111,31.5209,31.4033,31.4523,29221.0
2025-01-08 11:40:00,32.1,32.13,32.02,32.04,33769.0,31.4425,31.4719,31.3641,31.3837,33769.0
2025-01-08 11:45:00,32.05,32.08,32.03,32.08,20689.0,31.3935,31.4229,31.3739,31.4229,20689.0
2025-01-08 11:50:00,32.09,32.13,32.09,32.12,10338.0,31.4327,31.4719,31.4327,31.4621,10338.0
2025-01-08 11:55:00,32.14,32.16,32.11,32.11,3289.0,31.4817,31.5013,31.4523,31.4523,3289.0
2025-01-08 12:00:00,32.12,32.23,32.12,32.23,12609.0,31.4621,31.5698,31.4621,31.5698,12609.0
2025-01-08 12:05:00,32.23,32.33,32.23,32.3,39483.0,31.5698,31.6678,31.5698,31.6384,39483.0
2025-01-08 12:10:00,32.29,32.42,32.29,32.4,51684.0,31.6286,31.7559,31.6286,31.7364,51684.0
2025-01-08 12:15:00,32.39,32.44,32.37,32.41,23766.0,31.7266,31.7755,31.707,31.7462,23766.0
2025-01-08 12:20:00,32.4,32.56,32.4,32.53,59366.0,31.7364,31.8931,31.7364,31.8637,59366.0
2025-01-08 12:25:00,32.52,32.74,32.51,32.7,90427.0,31.8539,32.0694,31.8441,32.0302,90427.0
2025-01-08 12:30:00,32.69,32.77,32.62,32.64,128208.0,32.0204,32.0988,31.9519,31.9714,128208.0
2025-01-08 12:35:00,32.64,32.66,32.59,32.65,47240.0,31.9714,31.991,31.9225,31.9812,47240.0
2025-01-08 12:40:00,32.66,32.66,32.54,32.54,60609.0,31.991,31.991,31.8735,31.8735,60609.0
2025-01-08 12:45:00,32.53,32.59,32.51,32.58,69676.0,31.8637,31.9225,31.8441,31.9127,69676.0
2025-01-08 12:50:00,32.54,32.58,32.48,32.5,40277.0,31.8735,31.9127,31.8147,31.8343,40277.0
2025-01-08 12:55:00,32.5,32.52,32.42,32.46,14900.0,31.8343,31.8539,31.7559,31.7951,14900.0
2025-01-08 13:00:00,32.47,32.47,32.28,32.3,126173.0,31.8049,31.8049,31.6188,31.6384,126173.0
2025-01-08 13:05:00,32.3,32.36,32.26,32.31,179153.0,31.6384,31.6972,31.5992,31.6482,179153.0
2025-01-08 13:10:00,32.31,32.32,32.24,32.26,56995.0,31.6482,31.658,31.5796,31.5992,56995.0
2025-01-08 13:15:00,32.25,32.26,32.18,32.21,28225.0,31.5894,31.5992,31.5209,31.5503,28225.0
2025-01-08 13:20:00,32.2,32.25,32.17,32.18,8350.0,31.5405,31.5894,31.5111,31.5209,8350.0
2025-01-08 13:25:00,32.18,32.18,32.05,32.12,140258.0,31.5209,31.5209,31.3935,31.4621,140258.0
2025-01-08 13:30:00,32.13,32.19,32.12,32.18,9104.0,31.4719,31.5307,31.4621,31.5209,9104.0
2025-01-08 13:35:00,32.17,32.17,32.1,32.11,23120.0,31.5111,31.5111,31.4425,31.4523,23120.0
2025-01-08 13:40:00,32.12,32.2,32.12,32.15,44835.0,31.4621,31.5405,31.4621,31.4915,44835.0
2025-01-08 13:45:00,32.18,32.24,32.17,32.24,195342.0,31.5209,31.5796,31.5111,31.5796,195342.0
2025-01-08 13:50:00,32.24,32.42,32.21,32.38,100273.0,31.5796,31.7559,31.5503,31.7168,100273.0
2025-01-08 13:55:00,32.4,32.4,32.27,32.29,135755.0,31.7364,31.7364,31.609,31.6286,135755.0
2025-01-08 14:00:00,32.28,32.4,32.28,32.32,71541.0,31.6188,31.7364,31.6188,31.658,71541.0
2025-01-08 14:05:00,32.32,32.32,32.09,32.09,185125.0,31.658,31.658,31.4327,31.4327,185125.0
2025-01-08 14:10:00,32.1,32.29,32.09,32.28,82855.0,31.4425,31.6286,31.4327,31.6188,82855.0
2025-01-08 14:15:00,32.28,32.28,32.14,32.15,70752.0,31.6188,31.6188,31.4817,31.4915,70752.0
2025-01-08 14:20:00,32.16,32.17,32.07,32.1,93919.0,31.5013,31.5111,31.4131,31.4425,93919.0
2025-01-08 14:25:00,32.1,32.14,31.97,32.01,329420.0,31.4425,31.4817,31.3152,31.3543,329420.0
2025-01-08 14:30:00,32.02,32.2,32.02,32.2,141077.0,31.3641,31.5405,31.3641,31.5405,141077.0
2025-01-08 14:35:00,32.19,32.24,32.15,32.22,91646.0,31.5307,31.5796,31.4915,31.56,91646.0
2025-01-08 14:40:00,32.25,32.31,32.22,32.27,57617.0,31.5894,31.6482,31.56,31.609,57617.0
2025-01-08 14:45:00,32.28,32.29,32.21,32.26,49504.0,31.6188,31.6286,31.5503,31.5992,49504.0
2025-01-08 14:50:00,32.24,32.29,32.21,32.28,22136.0,31.5796,31.6286,31.5503,31.6188,22136.0
2025-01-08 14:55:00,32.28,32.28,32.23,32.25,135440.0,31.6188,31.6188,31.5698,31.5894,135440.0
2025-01-08 15:00:00,32.25,32.26,32.2,32.21,35936.0,31.5894,31.5992,31.5405,31.5503,35936.0
2025-01-08 15:05:00,32.21,32.28,32.21,32.27,42454.0,31.5503,31.6188,31.5503,31.609,42454.0
2025-01-08 15:10:00,32.27,32.35,32.24,32.35,142125.0,31.609,31.6874,31.5796,31.6874,142125.0
2025-01-08 15:15:00,32.34,32.35,32.22,32.24,52942.0,31.6776,31.6874,31.56,31.5796,52942.0
2025-01-08 15:20:00,32.23,32.26,32.19,32.22,40017.0,31.5698,31.5992,31.5307,31.56,40017.0
2025-01-08 15:25:00,32.21,32.23,32.18,32.21,3977.0,31.5503,31.5698,31.5209,31.5503,3977.0
2025-01-08 15:30:00,32.2,32.27,32.2,32.27,53000.0,31.5405,31.609,31.5405,31.609,53000.0
2025-01-08 15:35:00,32.28,32.31,32.24,32.31,11746.0,31.6188,31.6482,31.5796,31.6482,11746.0
2025-01-08 15:40:00,32.32,32.33,32.21,32.22,6982.0,31.658,31.6678,31.5503,31.56,6982.0
2025-01-08 15:45:00,32.23,32.26,32.21,32.25,16797.0,31.5698,31.5992,31.5503,31.5894,16797.0
2025-01-08 15:50:00,32.25,32.25,32.17,32.18,81058.0,31.5894,31.5894,31.5111,31.5209,81058.0
2025-01-08 15:55:00,32.2,32.22,32.13,32.18,99664.0,31.5405,31.56,31.4719,31.5209,99664.0
2025-01-10 09:30:00,32.69,32.91,32.68,32.79,231118.0,32.0204,32.2359,32.0106,32.1184,231118.0
2025-01-10 09:35:00,32.78,33.05,32.76,32.95,212953.0,32.1086,32.373,32.089,32.2751,212953.0
2025-01-10 09:40:00,32.97,33.05,32.89,32.9,351048.0,32.2947,32.373,32.2163,32.2261,351048.0
2025-01-10 09:45:00,32.9,33.22,32.85,33.15,159898.0,32.2261,32.5396,32.1771,32.471,159898.0
2025-01-10 09:50:00,33.17,33.19,33.07,33.16,106653.0,32.4906,32.5102,32.3926,32.4808,106653.0
2025-01-10 09:55:00,33.16,33.18,33.05,33.08,87109.0,32.4808,32.5004,32.373,32.4024,87109.0
2025-01-10 10:00:00,33.09,33.46,33.09,33.43,334225.0,32.4122,32.7746,32.4122,32.7453,334225.0
2025-01-10 10:05:00,33.43,33.59,33.37,33.57,94126.0,32.7453,32.902,32.6865,32.8824,94126.0
2025-01-10 10:10:00,33.56,33.63,33.51,33.53,246222.0,32.8726,32.9412,32.8236,32.8432,246222.0
2025-01-10 10:15:00,33.53,33.54,33.37,33.43,80691.0,32.8432,32.853,32.6865,32.7453,80691.0
2025-01-10 10:20:00,33.42,33.44,33.25,33.25,56629.0,32.7355,32.7551,32.5689,32.5689,56629.0
2025-01-10 10:25:00,33.26,33.3,33.16,33.16,36665.0,32.5787,32.6179,32.4808,32.4808,36665.0
2025-01-10 10:30:00,33.17,33.23,33.1,33.15,71319.0,32.4906,32.5494,32.422,32.471,71319.0
2025-01-10 10:35:00,33.18,33.18,33.01,33.04,76386.0,32.5004,32.5004,32.3339,32.3633,76386.0
2025-01-10 10:40:00,33.05,33.12,33.01,33.1,68651.0,32.373,32.4416,32.3339,32.422,68651.0
2025-01-10 10:45:00,33.09,33.11,32.88,32.94,300669.0,32.4122,32.4318,32.2065,32.2653,300669.0
2025-01-10 10:50:00,32.95,33.22,32.94,33.14,111544.0,32.2751,32.5396,32.2653,32.4612,111544.0
2025-01-10 10:55:00,33.14,33.29,33.12,33.29,105120.0,32.4612,32.6081,32.4416,32.6081,105120.0
2025-01-10 11:00:00,33.28,33.42,33.26,33.39,94398.0,32.5983,32.7355,32.5787,32.7061,94398.0
2025-01-10 11:05:00,33.38,33.43,33.35,33.37,17101.0,32.6963,32.7453,32.6669,32.6865,17101.0
2025-01-10 11:10:00,33.37,33.46,33.37,33.46,59434.0,32.6865,32.7746,32.6865,32.7746,59434.0
2025-01-10 11:15:00,33.44,33.47,33.35,33.47,39475.0,32.7551,32.7844,32.6669,32.7844,39475.0
2025-01-10 11:20:00,33.47,33.47,33.33,33.36,18393.0,32.7844,32.7844,32.6473,32.6767,18393.0
2025-01-10 11:25:00,33.35,33.48,33.34,33.44,33798.0,32.6669,32.7942,32.6571,32.7551,33798.0
2025-01-10 11:30:00,33.44,33.49,33.39,33.47,28834.0,32.7551,32.804,32.7061,32.7844,28834.0
2025-01-10 11:35:00,33.47,33.59,33.45,33.54,103849.0,32.7844,32.902,32.7649,32.853,103849.0
2025-01-10 11:40:00,33.5,33.5,33.34,33.36,59970.0,32.8138,32.8138,32.6571,32.6767,59970.0
2025-01-10 11:45:00,33.36,33.45,33.32,33.45,49110.0,32.6767,32.7649,32.6375,32.7649,49110.0
2025-01-10 11:50:00,33.41,33.42,33.36,33.38,28029.0,32.7257,32.7355,32.6767,32.6963,28029.0
2025-01-10 11:55:00,33.39,33.57,33.38,33.56,31694.0,32.7061,32.8824,32.6963,32.8726,31694.0
2025-01-10 12:00:00,33.56,33.59,33.53,33.59,33005.0,32.8726,32.902,32.8432,32.902,33005.0
2025-01-10 12:05:00,33.57,33.57,33.53,33.57,23047.0,32.8824,32.8824,32.8432,32.8824,23047.0
2025-01-10 12:10:00,33.57,33.59,33.51,33.51,36199.0,32.8824,32.902,32.8236,32.8236,36199.0
2025-01-10 12:15:00,33.48,33.53,33.46,33.46,57197.0,32.7942,32.8432,32.7746,32.7746,57197.0
2025-01-10 12:20:00,33.45,33.55,33.45,33.49,39950.0,32.7649,32.8628,32.7649,32.804,39950.0
2025-01-10 12:25:00,33.47,33.48,33.38,33.39,9212.0,32.7844,32.7942,32.6963,32.7061,9212.0
2025-01-10 12:30:00,33.39,33.39,33.34,33.36,6220.0,32.7061,32.7061,32.6571,32.6767,6220.0
2025-01-10 12:35:00,33.37,33.37,33.29,33.3,3168.0,32.6865,32.6865,32.6081,32.6179,3168.0
2025-01-10 12:40:00,33.28,33.29,33.19,33.23,33217.0,32.5983,32.6081,32.5102,32.5494,33217.0
2025-01-10 12:45:00,33.23,33.27,33.21,33.22,12190.0,32.5494,32.5885,32.5298,32.5396,12190.0
2025-01-10 12:50:00,33.22,33.24,33.19,33.19,24852.0,32.5396,32.5592,32.5102,32.5102,24852.0
2025-01-10 12:55:00,33.18,33.2,33.13,33.15,11636.0,32.5004,32.52,32.4514,32.471,11636.0
2025-01-10 13:00:00,33.15,33.22,33.15,33.2,7933.0,32.471,32.5396,32.471,32.52,7933.0
2025-01-10 13:05:00,33.2,33.2,33.05,33.06,27320.0,32.52,32.52,32.373,32.3828,27320.0
2025-01-10 13:10:00,33.05,33.06,33.02,33.05,19944.0,32.373,32.3828,32.3437,32.373,19944.0
2025-01-10 13:15:00,33.04,33.12,33.04,33.06,37945.0,32.3633,32.4416,32.3633,32.3828,37945.0
2025-01-10 13:20:00,33.05,33.05,32.9,32.92,96096.0,32.373,32.373,32.2261,32.2457,96096.0
2025-01-10 13:25:00,32.93,32.95,32.85,32.92,94035.0,32.2555,32.2751,32.1771,32.2457,94035.0
2025-01-10 13:30:00,32.91,32.98,32.87,32.87,26874.0,32.2359,32.3045,32.1967,32.1967,26874.0
2025-01-10 13:35:00,32.89,32.91,32.85,32.88,19626.0,32.2163,32.2359,32.1771,32.2065,19626.0
2025-01-10 13:40:00,32.87,32.93,32.85,32.9,17248.0,32.1967,32.2555,32.1771,32.2261,17248.0
2025-01-10 13:45:00,32.91,32.93,32.83,32.83,21889.0,32.2359,32.2555,32.1576,32.1576,21889.0
2025-01-10 13:50:00,32.83,32.91,32.81,32.84,16771.0,32.1576,32.2359,32.138,32.1673,16771.0
2025-01-10 13:55:00,32.83,32.83,32.73,32.75,208554.0,32.1576,32.1576,32.0596,32.0792,208554.0
2025-01-10 14:00:00,32.75,32.9,32.74,32.9,14263.0,32.0792,32.2261,32.0694,32.2261,14263.0
2025-01-10 14:05:00,32.89,33.06,32.89,33.06,52147.0,32.2163,32.3828,32.2163,32.3828,52147.0
2025-01-10 14:10:00,33.08,33.11,33.01,33.03,14318.0,32.4024,32.4318,32.3339,32.3535,14318.0
2025-01-10 14:15:00,33.05,33.06,33.01,33.01,7650.0,32.373,32.3828,32.3339,32.3339,7650.0
2025-01-10 14:20:00,33.04,33.13,33.03,33.04,14878.0,32.3633,32.4514,32.3535,32.3633,14878.0
2025-01-10 14:25:00,33.04,33.04,32.93,32.97,38244.0,32.3633,32.3633,32.2555,32.2947,38244.0
2025-01-10 14:30:00,32.97,33.06,32.97,33.05,17072.0,32.2947,32.3828,32.2947,32.373,17072.0
2025-01-10 14:35:00,33.03,33.07,33.0,33.01,27170.0,32.3535,32.3926,32.3241,32.3339,27170.0
2025-01-10 14:40:00,33.02,33.07,32.97,33.05,17134.0,32.3437,32.3926,32.2947,32.373,17134.0
2025-01-10 14:45:00,33.05,33.11,33.04,33.11,22203.0,32.373,32.4318,32.3633,32.4318,22203.0
2025-01-10 14:50:00,33.07,33.07,33.01,33.01,8146.0,32.3926,32.3926,32.3339,32.3339,8146.0
2025-01-10 14:55:00,33.01,33.02,32.96,33.02,24042.0,32.3339,32.3437,32.2849,32.3437,24042.0
2025-01-10 15:00:00,33.0,33.07,32.96,33.02,75291.0,32.3241,32.3926,32.2849,32.3437,75291.0
2025-01-10 15:05:00,33.01,33.03,32.97,33.0,43730.0,32.3339,32.3535,32.2947,32.3241,43730.0
2025-01-10 15:10:00,33.04,33.17,33.02,33.16,72762.0,32.3633,32.4906,32.3437,32.4808,72762.0
2025-01-10 15:15:00,33.15,33.26,33.12,33.23,31383.0,32.471,32.5787,32.4416,32.5494,31383.0
2025-01-10 15:20:00,33.22,33.24,33.18,33.2,75169.0,32.5396,32.5592,32.5004,32.52,75169.0
2025-01-10 15:25:00,33.2,33.25,33.19,33.22,44027.0,32.52,32.5689,32.5102,32.5396,44027.0
2025-01-10 15:30:00,33.22,33.31,33.2,33.28,58365.0,32.5396,32.6277,32.52,32.5983,58365.0
2025-01-10 15:35:00,33.27,33.27,33.15,33.2,66217.0,32.5885,32.5885,32.471,32.52,66217.0
2025-01-10 15:40:00,33.2,33.25,33.16,33.22,26973.0,32.52,32.5689,32.4808,32.5396,26973.0
2025-01-10 15:45:00,33.25,33.27,33.22,33.25,39552.0,32.5689,32.5885,32.5396,32.5689,39552.0
2025-01-10 15:50:00,33.26,33.29,33.12,33.12,143087.0,32.5787,32.6081,32.4416,32.4416,143087.0
2025-01-10 15:55:00,33.15,33.24,33.14,33.22,124323.0,32.471,32.5592,32.4612,32.5396,124323.0
2025-01-13 09:30:00,34.02,34.08,33.96,34.02,253307.0,33.3232,33.3819,33.2644,33.3232,253307.0
2025-01-13 09:35:00,34.02,34.2,34.0,34.14,135020.0,33.3232,33.4995,33.3036,33.4407,135020.0
2025-01-13 09:40:00,34.15,34.22,33.97,33.97,130924.0,33.4505,33.5191,33.2742,33.2742,130924.0
2025-01-13 09:45:00,33.97,34.09,33.97,34.06,103832.0,33.2742,33.3917,33.2742,33.3624,103832.0
2025-01-13 09:50:00,34.06,34.07,33.82,33.88,161370.0,33.3624,33.3722,33.1273,33.186,161370.0
2025-01-13 09:55:00,33.89,33.92,33.77,33.9,147796.0,33.1958,33.2252,33.0783,33.2056,147796.0
2025-01-13 10:00:00,33.9,33.97,33.84,33.89,74407.0,33.2056,33.2742,33.1469,33.1958,74407.0
2025-01-13 10:05:00,33.92,33.92,33.73,33.9,39860.0,33.2252,33.2252,33.0391,33.2056,39860.0
2025-01-13 10:10:00,33.91,33.98,33.91,33.97,16342.0,33.2154,33.284,33.2154,33.2742,16342.0
2025-01-13 10:15:00,33.98,34.04,33.92,33.93,78432.0,33.284,33.3428,33.2252,33.235,78432.0
2025-01-13 10:20:00,33.93,34.08,33.87,34.05,67340.0,33.235,33.3819,33.1762,33.3526,67340.0
2025-01-13 10:25:00,34.07,34.17,34.06,34.16,23175.0,33.3722,33.4701,33.3624,33.4603,23175.0
2025-01-13 10:30:00,34.15,34.17,33.99,34.03,31402.0,33.4505,33.4701,33.2938,33.333,31402.0
2025-01-13 10:35:00,34.02,34.03,33.8,33.82,35482.0,33.3232,33.333,33.1077,33.1273,35482.0
2025-01-13 10:40:00,33.8,33.88,33.71,33.72,31706.0,33.1077,33.186,33.0195,33.0293,31706.0
2025-01-13 10:45:00,33.73,33.76,33.65,33.65,83312.0,33.0391,33.0685,32.9608,32.9608,83312.0
2025-01-13 10:50:00,33.67,33.86,33.67,33.84,40213.0,32.9803,33.1665,32.9803,33.1469,40213.0
2025-01-13 10:55:00,33.82,33.92,33.8,33.89,13049.0,33.1273,33.2252,33.1077,33.1958,13049.0
2025-01-13 11:00:00,33.9,33.96,33.87,33.96,18689.0,33.2056,33.2644,33.1762,33.2644,18689.0
2025-01-13 11:05:00,33.94,34.04,33.94,34.03,97864.0,33.2448,33.3428,33.2448,33.333,97864.0
2025-01-13 11:10:00,34.01,34.04,33.98,34.02,12744.0,33.3134,33.3428,33.284,33.3232,12744.0
2025-01-13 11:15:00,34.01,34.06,33.98,34.02,18719.0,33.3134,33.3624,33.284,33.3232,18719.0
2025-01-13 11:20:00,34.02,34.09,33.98,34.05,116243.0,33.3232,33.3917,33.284,33.3526,116243.0
2025-01-13 11:25:00,34.04,34.05,34.0,34.03,10600.0,33.3428,33.3526,33.3036,33.333,10600.0
2025-01-13 11:30:00,34.03,34.04,33.95,33.99,61737.0,33.333,33.3428,33.2546,33.2938,61737.0
2025-01-13 11:35:00,33.98,34.03,33.89,34.02,21867.0,33.284,33.333,33.1958,33.3232,21867.0
2025-01-13 11:40:00,33.99,33.99,33.84,33.84,7731.0,33.2938,33.2938,33.1469,33.1469,7731.0
2025-01-13 11:45:00,33.87,33.91,33.86,33.89,88769.0,33.1762,33.2154,33.1665,33.1958,88769.0
2025-01-13 11:50:00,33.89,33.99,33.88,33.99,37981.0,33.1958,33.2938,33.186,33.2938,37981.0
2025-01-13 11:55:00,34.02,34.13,34.02,34.11,16131.0,33.3232,33.4309,33.3232,33.4113,16131.0
2025-01-13 12:00:00,34.1,34.16,34.02,34.03,18152.0,33.4015,33.4603,33.3232,33.333,18152.0
2025-01-13 12:05:00,34.09,34.1,33.97,33.99,33977.0,33.3917,33.4015,33.2742,33.2938,33977.0
2025-01-13 12:10:00,33.96,33.96,33.88,33.88,19265.0,33.2644,33.2644,33.186,33.186,19265.0
2025-01-13 12:15:00,33.88,33.89,33.79,33.81,14466.0,33.186,33.1958,33.0979,33.1175,14466.0
2025-01-13 12:20:00,33.81,33.82,33.74,33.77,19298.0,33.1175,33.1273,33.0489,33.0783,19298.0
2025-01-13 12:25:00,33.77,33.77,33.71,33.77,29256.0,33.0783,33.0783,33.0195,33.0783,29256.0
2025-01-13 12:30:00,33.77,33.81,33.72,33.72,28936.0,33.0783,33.1175,33.0293,33.0293,28936.0
2025-01-13 12:35:00,33.75,33.82,33.71,33.82,10350.0,33.0587,33.1273,33.0195,33.1273,10350.0
2025-01-13 12:40:00,33.82,33.85,33.79,33.85,8409.0,33.1273,33.1567,33.0979,33.1567,8409.0
2025-01-13 12:45:00,33.85,33.85,33.76,33.79,4682.0,33.1567,33.1567,33.0685,33.0979,4682.0
2025-01-13 12:50:00,33.79,33.8,33.71,33.78,27846.0,33.0979,33.1077,33.0195,33.0881,27846.0
2025-01-13 12:55:00,33.77,33.77,33.61,33.63,42012.0,33.0783,33.0783,32.9216,32.9412,42012.0
2025-01-13 13:00:00,33.64,33.66,33.6,33.63,13089.0,32.951,32.9706,32.9118,32.9412,13089.0
2025-01-13 13:05:00,33.64,33.69,33.61,33.66,21462.0,32.951,32.9999,32.9216,32.9706,21462.0
2025-01-13 13:10:00,33.63,33.64,33.6,33.62,8799.0,32.9412,32.951,32.9118,32.9314,8799.0
2025-01-13 13:15:00,33.63,33.72,33.63,33.7,11112.0,32.9412,33.0293,32.9412,33.0097,11112.0
2025-01-13 13:20:00,33.71,33.72,33.7,33.7,2327.0,33.0195,33.0293,33.0097,33.0097,2327.0
2025-01-13 13:25:00,33.69,33.7,33.64,33.64,13300.0,32.9999,33.0097,32.951,32.951,13300.0
2025-01-13 13:30:00,33.62,33.66,33.57,33.59,157440.0,32.9314,32.9706,32.8824,32.902,157440.0
2025-01-13 13:35:00,33.58,33.66,33.58,33.61,13569.0,32.8922,32.9706,32.8922,32.9216,13569.0
2025-01-13 13:40:00,33.61,33.71,33.6,33.7,16918.0,32.9216,33.0195,32.9118,33.0097,16918.0
2025-01-13 13:45:00,33.7,33.7,33.57,33.57,25256.0,33.0097,33.0097,32.8824,32.8824,25256.0
2025-01-13 13:50:00,33.59,33.67,33.56,33.67,11020.0,32.902,32.9803,32.8726,32.9803,11020.0
2025-01-13 13:55:00,33.67,33.68,33.62,33.62,9180.0,32.9803,32.9901,32.9314,32.9314,9180.0
2025-01-13 14:00:00,33.62,33.69,33.59,33.66,26880.0,32.9314,32.9999,32.902,32.9706,26880.0
2025-01-13 14:05:00,33.67,33.69,33.61,33.69,11286.0,32.9803,32.9999,32.9216,32.9999,11286.0
2025-01-13 14:10:00,33.69,33.76,33.64,33.74,7745.0,32.9999,33.0685,32.951,33.0489,7745.0
2025-01-13 14:15:00,33.76,33.78,33.73,33.76,21873.0,33.0685,33.0881,33.0391,33.0685,21873.0
2025-01-13 14:20:00,33.78,33.79,33.7,33.7,8118.0,33.0881,33.0979,33.0097,33.0097,8118.0
2025-01-13 14:25:00,33.73,33.73,33.62,33.63,14516.0,33.0391,33.0391,32.9314,32.9412,14516.0
2025-01-13 14:30:00,33.63,33.66,33.59,33.64,13774.0,32.9412,32.9706,32.902,32.951,13774.0
2025-01-13 14:35:00,33.64,33.68,33.57,33.6,6615.0,32.951,32.9901,32.8824,32.9118,6615.0
2025-01-13 14:40:00,33.59,33.59,33.51,33.52,19821.0,32.902,32.902,32.8236,32.8334,19821.0
2025-01-13 14:45:00,33.56,33.67,33.54,33.67,5712.0,32.8726,32.9803,32.853,32.9803,5712.0
2025-01-13 14:50:00,33.67,33.7,33.62,33.65,18900.0,32.9803,33.0097,32.9314,32.9608,18900.0
2025-01-13 14:55:00,33.65,33.65,33.57,33.58,30311.0,32.9608,32.9608,32.8824,32.8922,30311.0
2025-01-13 15:00:00,33.58,33.65,33.58,33.61,34692.0,32.8922,32.9608,32.8922,32.9216,34692.0
2025-01-13 15:05:00,33.62,33.63,33.58,33.62,27854.0,32.9314,32.9412,32.8922,32.9314,27854.0
2025-01-13 15:10:00,33.62,33.63,33.6,33.63,11878.0,32.9314,32.9412,32.9118,32.9412,11878.0
2025-01-13 15:15:00,33.62,33.63,33.54,33.54,14262.0,32.9314,32.9412,32.853,32.853,14262.0
2025-01-13 15:20:00,33.53,33.67,33.53,33.66,26692.0,32.8432,32.9803,32.8432,32.9706,26692.0
2025-01-13 15:25:00,33.65,33.67,33.63,33.65,15822.0,32.9608,32.9803,32.9412,32.9608,15822.0
2025-01-13 15:30:00,33.64,33.67,33.6,33.6,16685.0,32.951,32.9803,32.9118,32.9118,16685.0
2025-01-13 15:35:00,33.61,33.64,33.57,33.62,10077.0,32.9216,32.951,32.8824,32.9314,10077.0
2025-01-13 15:40:00,33.63,33.63,33.6,33.62,16505.0,32.9412,32.9412,32.9118,32.9314,16505.0
2025-01-13 15:45:00,33.61,33.63,33.57,33.6,12703.0,32.9216,32.9412,32.8824,32.9118,12703.0
2025-01-13 15:50:00,33.6,33.6,33.48,33.49,84912.0,32.9118,32.9118,32.7942,32.804,84912.0
2025-01-13 15:55:00,33.48,33.48,33.39,33.44,81937.0,32.7942,32.7942,32.7061,32.7551,81937.0
2025-01-14 09:30:00,33.04,33.2,33.0,33.03,194335.0,32.3633,32.52,32.3241,32.3535,194335.0
2025-01-14 09:35:00,33.03,33.04,32.88,32.91,126751.0,32.3535,32.3633,32.2065,32.2359,126751.0
2025-01-14 09:40:00,32.91,32.99,32.86,32.92,42113.0,32.2359,32.3143,32.1869,32.2457,42113.0
2025-01-14 09:45:00,32.91,33.14,32.9,33.04,126633.0,32.2359,32.4612,32.2261,32.3633,126633.0
2025-01-14 09:50:00,33.02,33.3,33.02,33.26,64453.0,32.3437,32.6179,32.3437,32.5787,64453.0
2025-01-14 09:55:00,33.25,33.36,33.18,33.32,39100.0,32.5689,32.6767,32.5004,32.6375,39100.0
2025-01-14 10:00:00,33.34,33.37,33.17,33.22,26469.0,32.6571,32.6865,32.4906,32.5396,26469.0
2025-01-14 10:05:00,33.19,33.19,33.04,33.05,44143.0,32.5102,32.5102,32.3633,32.373,44143.0
2025-01-14 10:10:00,33.05,33.08,32.94,33.03,288210.0,32.373,32.4024,32.2653,32.3535,288210.0
2025-01-14 10:15:00,33.01,33.02,32.92,33.02,32234.0,32.3339,32.3437,32.2457,32.3437,32234.0
2025-01-14 10:20:00,33.02,33.16,33.02,33.13,64633.0,32.3437,32.4808,32.3437,32.4514,64633.0
2025-01-14 10:25:00,33.13,33.23,33.07,33.21,24217.0,32.4514,32.5494,32.3926,32.5298,24217.0
2025-01-14 10:30:00,33.21,33.3,33.18,33.3,24744.0,32.5298,32.6179,32.5004,32.6179,24744.0
2025-01-14 10:35:00,33.29,33.42,33.26,33.4,34831.0,32.6081,32.7355,32.5787,32.7159,34831.0
2025-01-14 10:40:00,33.41,33.42,33.2,33.22,21218.0,32.7257,32.7355,32.52,32.5396,21218.0
2025-01-14 10:45:00,33.24,33.36,33.23,33.36,21252.0,32.5592,32.6767,32.5494,32.6767,21252.0
2025-01-14 10:50:00,33.4,33.46,33.31,33.31,49740.0,32.7159,32.7746,32.6277,32.6277,49740.0
2025-01-14 10:55:00,33.32,33.47,33.32,33.46,42080.0,32.6375,32.7844,32.6375,32.7746,42080.0
2025-01-14 11:00:00,33.47,33.66,33.46,33.62,118434.0,32.7844,32.9706,32.7746,32.9314,118434.0
2025-01-14 11:05:00,33.63,33.64,33.52,33.54,52913.0,32.9412,32.951,32.8334,32.853,52913.0
2025-01-14 11:10:00,33.55,33.62,33.54,33.57,43421.0,32.8628,32.9314,32.853,32.8824,43421.0
2025-01-14 11:15:00,33.57,33.61,33.52,33.59,34237.0,32.8824,32.9216,32.8334,32.902,34237.0
2025-01-14 11:20:00,33.58,33.58,33.46,33.51,31272.0,32.8922,32.8922,32.7746,32.8236,31272.0
2025-01-14 11:25:00,33.51,33.56,33.42,33.56,91762.0,32.8236,32.8726,32.7355,32.8726,91762.0
2025-01-14 11:30:00,33.57,33.57,33.5,33.51,36810.0,32.8824,32.8824,32.8138,32.8236,36810.0
2025-01-14 11:35:00,33.53,33.65,33.53,33.63,22020.0,32.8432,32.9608,32.8432,32.9412,22020.0
2025-01-14 11:40:00,33.6,33.77,33.58,33.76,117065.0,32.9118,33.0783,32.8922,33.0685,117065.0
2025-01-14 11:45:00,33.75,33.77,33.71,33.72,49069.0,33.0587,33.0783,33.0195,33.0293,49069.0
2025-01-14 11:50:00,33.73,33.78,33.7,33.77,36841.0,33.0391,33.0881,33.0097,33.0783,36841.0
2025-01-14 11:55:00,33.73,33.83,33.71,33.83,23044.0,33.0391,33.1371,33.0195,33.1371,23044.0
2025-01-14 12:00:00,33.85,33.87,33.81,33.81,47498.0,33.1567,33.1762,33.1175,33.1175,47498.0
2025-01-14 12:05:00,33.82,33.83,33.73,33.75,55525.0,33.1273,33.1371,33.0391,33.0587,55525.0
2025-01-14 12:10:00,33.75,33.75,33.67,33.73,49884.0,33.0587,33.0587,32.9803,33.0391,49884.0
2025-01-14 12:15:00,33.74,33.74,33.66,33.73,14596.0,33.0489,33.0489,32.9706,33.0391,14596.0
2025-01-14 12:20:00,33.72,33.82,33.72,33.79,24798.0,33.0293,33.1273,33.0293,33.0979,24798.0
2025-01-14 12:25:00,33.76,33.79,33.7,33.72,6450.0,33.0685,33.0979,33.0097,33.0293,6450.0
2025-01-14 12:30:00,33.73,33.88,33.73,33.88,14900.0,33.0391,33.186,33.0391,33.186,14900.0
2025-01-14 12:35:00,33.89,33.91,33.8,33.8,96634.0,33.1958,33.2154,33.1077,33.1077,96634.0
2025-01-14 12:40:00,33.8,33.8,33.67,33.68,11907.0,33.1077,33.1077,32.9803,32.9901,11907.0
2025-01-14 12:45:00,33.68,33.73,33.68,33.71,8000.0,32.9901,33.0391,32.9901,33.0195,8000.0
2025-01-14 12:50:00,33.68,33.68,33.64,33.68,7700.0,32.9901,32.9901,32.951,32.9901,7700.0
2025-01-14 12:55:00,33.7,33.75,33.7,33.72,10961.0,33.0097,33.0587,33.0097,33.0293,10961.0
2025-01-14 13:00:00,33.71,33.71,33.62,33.62,8847.0,33.0195,33.0195,32.9314,32.9314,8847.0
2025-01-14 13:05:00,33.64,33.65,33.6,33.63,4109.0,32.951,32.9608,32.9118,32.9412,4109.0
2025-01-14 13:10:00,33.66,33.66,33.64,33.65,24470.0,32.9706,32.9706,32.951,32.9608,24470.0
2025-01-14 13:15:00,33.65,33.65,33.56,33.59,42300.0,32.9608,32.9608,32.8726,32.902,42300.0
2025-01-14 13:20:00,33.61,33.61,33.54,33.55,7075.0,32.9216,32.9216,32.853,32.8628,7075.0
2025-01-14 13:25:00,33.52,33.53,33.45,33.47,46296.0,32.8334,32.8432,32.7649,32.7844,46296.0
2025-01-14 13:30:00,33.48,33.5,33.45,33.48,20917.0,32.7942,32.8138,32.7649,32.7942,20917.0
2025-01-14 13:35:00,33.47,33.48,33.41,33.41,28624.0,32.7844,32.7942,32.7257,32.7257,28624.0
2025-01-14 13:40:00,33.41,33.41,33.32,33.34,27480.0,32.7257,32.7257,32.6375,32.6571,27480.0
2025-01-14 13:45:00,33.34,33.36,33.29,33.3,20755.0,32.6571,32.6767,32.6081,32.6179,20755.0
2025-01-14 13:50:00,33.3,33.3,33.26,33.27,15630.0,32.6179,32.6179,32.5787,32.5885,15630.0
2025-01-14 13:55:00,33.27,33.3,33.24,33.29,28587.0,32.5885,32.6179,32.5592,32.6081,28587.0
2025-01-14 14:00:00,33.3,33.33,33.27,33.3,13397.0,32.6179,32.6473,32.5885,32.6179,13397.0
2025-01-14 14:05:00,33.3,33.31,33.24,33.3,15825.0,32.6179,32.6277,32.5592,32.6179,15825.0
2025-01-14 14:10:00,33.3,33.36,33.29,33.31,25900.0,32.6179,32.6767,32.6081,32.6277,25900.0
2025-01-14 14:15:00,33.3,33.31,33.23,33.27,85694.0,32.6179,32.6277,32.5494,32.5885,85694.0
2025-01-14 14:20:00,33.29,33.29,33.26,33.26,6293.0,32.6081,32.6081,32.5787,32.5787,6293.0
2025-01-14 14:25:00,33.25,33.34,33.24,33.33,22578.0,32.5689,32.6571,32.5592,32.6473,22578.0
2025-01-14 14:30:00,33.32,33.35,33.28,33.3,16912.0,32.6375,32.6669,32.5983,32.6179,16912.0
2025-01-14 14:35:00,33.3,33.3,33.26,33.26,2160.0,32.6179,32.6179,32.5787,32.5787,2160.0
2025-01-14 14:40:00,33.29,33.31,33.27,33.31,5300.0,32.6081,32.6277,32.5885,32.6277,5300.0
2025-01-14 14:45:00,33.33,33.37,33.32,33.37,8230.0,32.6473,32.6865,32.6375,32.6865,8230.0
2025-01-14 14:50:00,33.37,33.55,33.36,33.53,21317.0,32.6865,32.8628,32.6767,32.8432,21317.0
2025-01-14 14:55:00,33.54,33.73,33.52,33.71,68338.0,32.853,33.0391,32.8334,33.0195,68338.0
2025-01-14 15:00:00,33.73,33.97,33.68,33.95,59078.0,33.0391,33.2742,32.9901,33.2546,59078.0
2025-01-14 15:05:00,33.95,33.98,33.87,33.9,61270.0,33.2546,33.284,33.1762,33.2056,61270.0
2025-01-14 15:10:00,33.91,33.97,33.91,33.94,39543.0,33.2154,33.2742,33.2154,33.2448,39543.0
2025-01-14 15:15:00,33.92,33.93,33.83,33.87,105350.0,33.2252,33.235,33.1371,33.1762,105350.0
2025-01-14 15:20:00,33.85,33.94,33.79,33.81,25753.0,33.1567,33.2448,33.0979,33.1175,25753.0
2025-01-14 15:25:00,33.79,33.87,33.78,33.78,11670.0,33.0979,33.1762,33.0881,33.0881,11670.0
2025-01-14 15:30:00,33.78,33.86,33.73,33.84,40653.0,33.0881,33.1665,33.0391,33.1469,40653.0
2025-01-14 15:35:00,33.83,33.9,33.78,33.9,18557.0,33.1371,33.2056,33.0881,33.2056,18557.0
2025-01-14 15:40:00,33.9,33.9,33.81,33.81,45175.0,33.2056,33.2056,33.1175,33.1175,45175.0
2025-01-14 15:45:00,33.81,33.81,33.72,33.76,433253.0,33.1175,33.1175,33.0293,33.0685,433253.0
2025-01-14 15:50:00,33.77,33.77,33.61,33.62,159029.0,33.0783,33.0783,32.9216,32.9314,159029.0
2025-01-14 15:55:00,33.62,33.63,33.51,33.52,188012.0,32.9314,32.9412,32.8236,32.8334,188012.0
2025-01-15 09:30:00,32.48,32.56,32.38,32.45,305994.0,31.8147,31.8931,31.7168,31.7853,305994.0
2025-01-15 09:35:00,32.44,32.68,32.42,32.48,216660.0,31.7755,32.0106,31.7559,31.8147,216660.0
2025-01-15 09:40:00,32.47,32.47,32.31,32.33,103547.0,31.8049,31.8049,31.6482,31.6678,103547.0
2025-01-15 09:45:00,32.33,32.36,32.18,32.18,201682.0,31.6678,31.6972,31.5209,31.5209,201682.0
2025-01-15 09:50:00,32.19,32.29,32.19,32.27,98845.0,31.5307,31.6286,31.5307,31.609,98845.0
2025-01-15 09:55:00,32.28,32.36,32.2,32.24,90853.0,31.6188,31.6972,31.5405,31.5796,90853.0
2025-01-15 10:00:00,32.23,32.23,32.09,32.13,262049.0,31.5698,31.5698,31.4327,31.4719,262049.0
2025-01-15 10:05:00,32.12,32.18,32.04,32.1,178576.0,31.4621,31.5209,31.3837,31.4425,178576.0
2025-01-15 10:10:00,32.11,32.14,32.05,32.13,181661.0,31.4523,31.4817,31.3935,31.4719,181661.0
2025-01-15 10:15:00,32.14,32.14,31.99,32.01,190685.0,31.4817,31.4817,31.3348,31.3543,190685.0
2025-01-15 10:20:00,32.0,32.05,32.0,32.02,72757.0,31.3446,31.3935,31.3446,31.3641,72757.0
2025-01-15 10:25:00,32.03,32.08,32.02,32.04,40453.0,31.3739,31.4229,31.3641,31.3837,40453.0
2025-01-15 10:30:00,32.02,32.13,32.01,32.09,21795.0,31.3641,31.4719,31.3543,31.4327,21795.0
2025-01-15 10:35:00,32.1,32.17,32.02,32.08,50021.0,31.4425,31.5111,31.3641,31.4229,50021.0
2025-01-15 10:40:00,32.08,32.12,32.05,32.12,19238.0,31.4229,31.4621,31.3935,31.4621,19238.0
2025-01-15 10:45:00,32.13,32.2,32.09,32.18,18497.0,31.4719,31.5405,31.4327,31.5209,18497.0
2025-01-15 10:50:00,32.17,32.21,32.09,32.12,76394.0,31.5111,31.5503,31.4327,31.4621,76394.0
2025-01-15 10:55:00,32.12,32.27,32.1,32.26,67503.0,31.4621,31.609,31.4425,31.5992,67503.0
2025-01-15 11:00:00,32.25,32.25,32.13,32.17,120331.0,31.5894,31.5894,31.4719,31.5111,120331.0
2025-01-15 11:05:00,32.15,32.26,32.12,32.23,64579.0,31.4915,31.5992,31.4621,31.5698,64579.0
2025-01-15 11:10:00,32.22,32.27,32.14,32.15,23586.0,31.56,31.609,31.4817,31.4915,23586.0
2025-01-15 11:15:00,32.15,32.24,32.15,32.19,26008.0,31.4915,31.5796,31.4915,31.5307,26008.0
2025-01-15 11:20:00,32.18,32.25,32.11,32.19,47653.0,31.5209,31.5894,31.4523,31.5307,47653.0
2025-01-15 11:25:00,32.21,32.24,32.18,32.22,12081.0,31.5503,31.5796,31.5209,31.56,12081.0
2025-01-15 11:30:00,32.24,32.41,32.23,32.38,73032.0,31.5796,31.7462,31.5698,31.7168,73032.0
2025-01-15 11:35:00,32.36,32.38,32.27,32.35,26508.0,31.6972,31.7168,31.609,31.6874,26508.0
2025-01-15 11:40:00,32.31,32.42,32.3,32.42,21110.0,31.6482,31.7559,31.6384,31.7559,21110.0
2025-01-15 11:45:00,32.42,32.42,32.37,32.38,63839.0,31.7559,31.7559,31.707,31.7168,63839.0
2025-01-15 11:50:00,32.38,32.49,32.37,32.42,61900.0,31.7168,31.8245,31.707,31.7559,61900.0
2025-01-15 11:55:00,32.42,32.45,32.39,32.42,84191.0,31.7559,31.7853,31.7266,31.7559,84191.0
2025-01-15 12:00:00,32.42,32.44,32.34,32.35,200433.0,31.7559,31.7755,31.6776,31.6874,200433.0
2025-01-15 12:05:00,32.36,32.37,32.28,32.3,15950.0,31.6972,31.707,31.6188,31.6384,15950.0
2025-01-15 12:10:00,32.29,32.31,32.26,32.27,11779.0,31.6286,31.6482,31.5992,31.609,11779.0
2025-01-15 12:15:00,32.27,32.31,32.24,32.3,18461.0,31.609,31.6482,31.5796,31.6384,18461.0
2025-01-15 12:20:00,32.3,32.33,32.26,32.3,37643.0,31.6384,31.6678,31.5992,31.6384,37643.0
2025-01-15 12:25:00,32.3,32.31,32.25,32.25,27135.0,31.6384,31.6482,31.5894,31.5894,27135.0
2025-01-15 12:30:00,32.23,32.23,32.19,32.2,16656.0,31.5698,31.5698,31.5307,31.5405,16656.0
2025-01-15 12:35:00,32.2,32.21,32.14,32.15,38853.0,31.5405,31.5503,31.4817,31.4915,38853.0
2025-01-15 12:40:00,32.15,32.16,32.13,32.14,13167.0,31.4915,31.5013,31.4719,31.4817,13167.0
2025-01-15 12:45:00,32.14,32.17,32.12,32.13,7306.0,31.4817,31.5111,31.4621,31.4719,7306.0
2025-01-15 12:50:00,32.14,32.2,32.14,32.18,24250.0,31.4817,31.5405,31.4817,31.5209,24250.0
2025-01-15 12:55:00,32.19,32.27,32.18,32.26,64351.0,31.5307,31.609,31.5209,31.5992,64351.0
2025-01-15 13:00:00,32.24,32.24,32.15,32.17,33587.0,31.5796,31.5796,31.4915,31.5111,33587.0
2025-01-15 13:05:00,32.13,32.19,32.13,32.19,13430.0,31.4719,31.5307,31.4719,31.5307,13430.0
2025-01-15 13:10:00,32.18,32.19,32.14,32.16,11440.0,31.5209,31.5307,31.4817,31.5013,11440.0
2025-01-15 13:15:00,32.14,32.15,32.1,32.11,71338.0,31.4817,31.4915,31.4425,31.4523,71338.0
2025-01-15 13:20:00,32.1,32.11,32.09,32.11,21495.0,31.4425,31.4523,31.4327,31.4523,21495.0
2025-01-15 13:25:00,32.1,32.11,32.05,32.05,5950.0,31.4425,31.4523,31.3935,31.3935,5950.0
2025-01-15 13:30:00,32.05,32.07,32.02,32.05,42692.0,31.3935,31.4131,31.3641,31.3935,42692.0
2025-01-15 13:35:00,32.07,32.12,32.07,32.09,99153.0,31.4131,31.4621,31.4131,31.4327,99153.0
2025-01-15 13:40:00,32.1,32.11,32.05,32.06,21970.0,31.4425,31.4523,31.3935,31.4033,21970.0
2025-01-15 13:45:00,32.05,32.09,32.05,32.09,3305.0,31.3935,31.4327,31.3935,31.4327,3305.0
2025-01-15 13:50:00,32.08,32.08,32.04,32.06,25595.0,31.4229,31.4229,31.3837,31.4033,25595.0
2025-01-15 13:55:00,32.05,32.08,32.05,32.08,43792.0,31.3935,31.4229,31.3935,31.4229,43792.0
2025-01-15 14:00:00,32.06,32.07,32.02,32.03,12369.0,31.4033,31.4131,31.3641,31.3739,12369.0
2025-01-15 14:05:00,32.03,32.05,32.02,32.04,35953.0,31.3739,31.3935,31.3641,31.3837,35953.0
2025-01-15 14:10:00,32.04,32.06,32.0,32.0,30139.0,31.3837,31.4033,31.3446,31.3446,30139.0
2025-01-15 14:15:00,32.01,32.03,32.0,32.02,13339.0,31.3543,31.3739,31.3446,31.3641,13339.0
2025-01-15 14:20:00,32.01,32.05,32.0,32.04,18009.0,31.3543,31.3935,31.3446,31.3837,18009.0
2025-01-15 14:25:00,32.04,32.04,31.95,31.95,179062.0,31.3837,31.3837,31.2956,31.2956,179062.0
2025-01-15 14:30:00,31.96,31.96,31.92,31.95,38802.0,31.3054,31.3054,31.2662,31.2956,38802.0
2025-01-15 14:35:00,31.95,31.96,31.89,31.91,158503.0,31.2956,31.3054,31.2368,31.2564,158503.0
2025-01-15 14:40:00,31.9,31.97,31.9,31.96,20125.0,31.2466,31.3152,31.2466,31.3054,20125.0
2025-01-15 14:45:00,31.98,31.99,31.95,31.97,15836.0,31.325,31.3348,31.2956,31.3152,15836.0
2025-01-15 14:50:00,31.99,32.0,31.94,31.95,8265.0,31.3348,31.3446,31.2858,31.2956,8265.0
2025-01-15 14:55:00,31.96,31.97,31.95,31.95,53125.0,31.3054,31.3152,31.2956,31.2956,53125.0
2025-01-15 15:00:00,31.95,31.96,31.92,31.96,34892.0,31.2956,31.3054,31.2662,31.3054,34892.0
2025-01-15 15:05:00,31.96,31.96,31.94,31.96,18725.0,31.3054,31.3054,31.2858,31.3054,18725.0
2025-01-15 15:10:00,31.94,31.94,31.89,31.89,28531.0,31.2858,31.2858,31.2368,31.2368,28531.0
2025-01-15 15:15:00,31.89,31.9,31.87,31.89,8228.0,31.2368,31.2466,31.2172,31.2368,8228.0
2025-01-15 15:20:00,31.88,31.89,31.85,31.87,19144.0,31.227,31.2368,31.1976,31.2172,19144.0
2025-01-15 15:25:00,31.87,31.89,31.84,31.88,8075.0,31.2172,31.2368,31.1878,31.227,8075.0
2025-01-15 15:30:00,31.88,31.91,31.86,31.86,13438.0,31.227,31.2564,31.2074,31.2074,13438.0
2025-01-15 15:35:00,31.87,31.95,31.87,31.93,58724.0,31.2172,31.2956,31.2172,31.276,58724.0
2025-01-15 15:40:00,31.93,31.96,31.91,31.92,39377.0,31.276,31.3054,31.2564,31.2662,39377.0
2025-01-15 15:45:00,31.92,31.96,31.9,31.94,70175.0,31.2662,31.3054,31.2466,31.2858,70175.0
2025-01-15 15:50:00,31.94,32.01,31.93,31.99,147593.0,31.2858,31.3543,31.276,31.3348,147593.0
2025-01-15 15:55:00,31.99,32.02,31.94,32.02,385800.0,31.3348,31.3641,31.2858,31.3641,385800.0
2025-01-16 09:30:00,31.72,31.98,31.71,31.94,142000.0,31.0703,31.325,31.0605,31.2858,142000.0
2025-01-16 09:35:00,31.92,31.97,31.85,31.86,76825.0,31.2662,31.3152,31.1976,31.2074,76825.0
2025-01-16 09:40:00,31.85,31.98,31.79,31.95,55617.0,31.1976,31.325,31.1389,31.2956,55617.0
2025-01-16 09:45:00,31.94,32.09,31.94,32.04,78338.0,31.2858,31.4327,31.2858,31.3837,78338.0
2025-01-16 09:50:00,32.05,32.05,31.96,32.02,87983.0,31.3935,31.3935,31.3054,31.3641,87983.0
2025-01-16 09:55:00,32.06,32.09,31.99,32.07,46401.0,31.4033,31.4327,31.3348,31.4131,46401.0
2025-01-16 10:00:00,32.07,32.18,32.0,32.05,108107.0,31.4131,31.5209,31.3446,31.3935,108107.0
2025-01-16 10:05:00,32.05,32.09,31.93,31.97,74514.0,31.3935,31.4327,31.276,31.3152,74514.0
2025-01-16 10:10:00,31.99,32.12,31.93,32.1,92534.0,31.3348,31.4621,31.276,31.4425,92534.0
2025-01-16 10:15:00,32.11,32.12,31.98,32.0,87775.0,31.4523,31.4621,31.325,31.3446,87775.0
2025-01-16 10:20:00,32.0,32.04,31.96,31.97,24760.0,31.3446,31.3837,31.3054,31.3152,24760.0
2025-01-16 10:25:00,31.96,32.09,31.96,32.07,22201.0,31.3054,31.4327,31.3054,31.4131,22201.0
2025-01-16 10:30:00,32.08,32.12,31.99,32.1,36265.0,31.4229,31.4621,31.3348,31.4425,36265.0
2025-01-16 10:35:00,32.08,32.14,31.97,31.99,32471.0,31.4229,31.4817,31.3152,31.3348,32471.0
2025-01-16 10:40:00,31.99,32.13,31.99,32.06,25056.0,31.3348,31.4719,31.3348,31.4033,25056.0
2025-01-16 10:45:00,32.09,32.17,32.06,32.12,67186.0,31.4327,31.5111,31.4033,31.4621,67186.0
2025-01-16 10:50:00,32.08,32.09,32.03,32.08,22375.0,31.4229,31.4327,31.3739,31.4229,22375.0
2025-01-16 10:55:00,32.05,32.05,31.92,31.93,33053.0,31.3935,31.3935,31.2662,31.276,33053.0
2025-01-16 11:00:00,31.93,31.94,31.84,31.85,24210.0,31.276,31.2858,31.1878,31.1976,24210.0
2025-01-16 11:05:00,31.85,31.9,31.78,31.8,21850.0,31.1976,31.2466,31.1291,31.1486,21850.0
2025-01-16 11:10:00,31.79,31.9,31.79,31.9,63333.0,31.1389,31.2466,31.1389,31.2466,63333.0
2025-01-16 11:15:00,31.89,32.01,31.86,31.92,56778.0,31.2368,31.3543,31.2074,31.2662,56778.0
2025-01-16 11:20:00,31.93,32.03,31.92,31.97,39090.0,31.276,31.3739,31.2662,31.3152,39090.0
2025-01-16 11:25:00,31.99,32.01,31.94,31.97,12332.0,31.3348,31.3543,31.2858,31.3152,12332.0
2025-01-16 11:30:00,31.97,32.0,31.94,32.0,15621.0,31.3152,31.3446,31.2858,31.3446,15621.0
2025-01-16 11:35:00,32.01,32.12,32.01,32.1,24297.0,31.3543,31.4621,31.3543,31.4425,24297.0
2025-01-16 11:40:00,32.1,32.24,32.08,32.16,45337.0,31.4425,31.5796,31.4229,31.5013,45337.0
2025-01-16 11:45:00,32.14,32.16,32.09,32.09,14689.0,31.4817,31.5013,31.4327,31.4327,14689.0
2025-01-16 11:50:00,32.08,32.12,32.06,32.07,8872.0,31.4229,31.4621,31.4033,31.4131,8872.0
2025-01-16 11:55:00,32.08,32.08,31.99,31.99,7300.0,31.4229,31.4229,31.3348,31.3348,7300.0
2025-01-16 12:00:00,32.0,32.02,31.97,31.97,12294.0,31.3446,31.3641,31.3152,31.3152,12294.0
2025-01-16 12:05:00,31.98,32.03,31.97,32.0,21035.0,31.325,31.3739,31.3152,31.3446,21035.0
2025-01-16 12:10:00,32.01,32.01,31.98,31.98,9599.0,31.3543,31.3543,31.325,31.325,9599.0
2025-01-16 12:15:00,32.0,32.07,32.0,32.04,28515.0,31.3446,31.4131,31.3446,31.3837,28515.0
2025-01-16 12:20:00,32.04,32.08,32.0,32.0,12100.0,31.3837,31.4229,31.3446,31.3446,12100.0
2025-01-16 12:25:00,31.98,31.98,31.93,31.93,10600.0,31.325,31.325,31.276,31.276,10600.0
2025-01-16 12:30:00,31.94,31.97,31.93,31.96,13520.0,31.2858,31.3152,31.276,31.3054,13520.0
2025-01-16 12:35:00,31.96,32.03,31.96,32.03,22261.0,31.3054,31.3739,31.3054,31.3739,22261.0
2025-01-16 12:40:00,32.03,32.03,32.01,32.02,3012.0,31.3739,31.3739,31.3543,31.3641,3012.0
2025-01-16 12:45:00,32.02,32.05,32.0,32.05,2200.0,31.3641,31.3935,31.3446,31.3935,2200.0
2025-01-16 12:50:00,32.03,32.05,32.03,32.03,3999.0,31.3739,31.3935,31.3739,31.3739,3999.0
2025-01-16 12:55:00,32.02,32.03,31.99,32.01,2372.0,31.3641,31.3739,31.3348,31.3543,2372.0
2025-01-16 13:00:00,32.04,32.04,32.0,32.0,3900.0,31.3837,31.3837,31.3446,31.3446,3900.0
2025-01-16 13:05:00,31.99,32.02,31.96,32.0,6458.0,31.3348,31.3641,31.3054,31.3446,6458.0
2025-01-16 13:10:00,31.96,32.03,31.96,32.02,12354.0,31.3054,31.3739,31.3054,31.3641,12354.0
2025-01-16 13:15:00,32.03,32.08,32.03,32.06,131896.0,31.3739,31.4229,31.3739,31.4033,131896.0
2025-01-16 13:20:00,32.05,32.07,32.03,32.07,20300.0,31.3935,31.4131,31.3739,31.4131,20300.0
2025-01-16 13:25:00,32.05,32.16,32.04,32.16,17723.0,31.3935,31.5013,31.3837,31.5013,17723.0
2025-01-16 13:30:00,32.19,32.2,32.15,32.2,57032.0,31.5307,31.5405,31.4915,31.5405,57032.0
2025-01-16 13:35:00,32.2,32.26,32.19,32.25,28958.0,31.5405,31.5992,31.5307,31.5894,28958.0
2025-01-16 13:40:00,32.21,32.28,32.2,32.27,18301.0,31.5503,31.6188,31.5405,31.609,18301.0
2025-01-16 13:45:00,32.27,32.4,32.26,32.34,61146.0,31.609,31.7364,31.5992,31.6776,61146.0
2025-01-16 13:50:00,32.34,32.37,32.28,32.29,39476.0,31.6776,31.707,31.6188,31.6286,39476.0
2025-01-16 13:55:00,32.28,32.34,32.28,32.31,10865.0,31.6188,31.6776,31.6188,31.6482,10865.0
2025-01-16 14:00:00,32.32,32.36,32.25,32.26,149779.0,31.658,31.6972,31.5894,31.5992,149779.0
2025-01-16 14:05:00,32.26,32.26,32.17,32.2,17591.0,31.5992,31.5992,31.5111,31.5405,17591.0
2025-01-16 14:10:00,32.2,32.2,32.16,32.18,69244.0,31.5405,31.5405,31.5013,31.5209,69244.0
2025-01-16 14:15:00,32.17,32.19,32.15,32.16,206966.0,31.5111,31.5307,31.4915,31.5013,206966.0
2025-01-16 14:20:00,32.16,32.27,32.15,32.26,45409.0,31.5013,31.609,31.4915,31.5992,45409.0
2025-01-16 14:25:00,32.22,32.22,32.13,32.15,42691.0,31.56,31.56,31.4719,31.4915,42691.0
2025-01-16 14:30:00,32.15,32.21,32.15,32.17,1241379.0,31.4915,31.5503,31.4915,31.5111,1241379.0
2025-01-16 14:35:00,32.17,32.19,32.12,32.12,24432.0,31.5111,31.5307,31.4621,31.4621,24432.0
2025-01-16 14:40:00,32.12,32.16,32.12,32.15,16555.0,31.4621,31.5013,31.4621,31.4915,16555.0
2025-01-16 14:45:00,32.15,32.15,32.12,32.13,4724.0,31.4915,31.4915,31.4621,31.4719,4724.0
2025-01-16 14:50:00,32.13,32.19,32.12,32.12,6748.0,31.4719,31.5307,31.4621,31.4621,6748.0
2025-01-16 14:55:00,32.12,32.12,32.06,32.07,14731.0,31.4621,31.4621,31.4033,31.4131,14731.0
2025-01-16 15:00:00,32.09,32.09,32.05,32.06,7896.0,31.4327,31.4327,31.3935,31.4033,7896.0
2025-01-16 15:05:00,32.05,32.06,32.02,32.02,44096.0,31.3935,31.4033,31.3641,31.3641,44096.0
2025-01-16 15:10:00,32.03,32.09,32.02,32.09,7294.0,31.3739,31.4327,31.3641,31.4327,7294.0
2025-01-16 15:15:00,32.09,32.17,32.08,32.16,14488.0,31.4327,31.5111,31.4229,31.5013,14488.0
2025-01-16 15:20:00,32.17,32.24,32.16,32.21,23722.0,31.5111,31.5796,31.5013,31.5503,23722.0
2025-01-16 15:25:00,32.21,32.22,32.15,32.2,15631.0,31.5503,31.56,31.4915,31.5405,15631.0
2025-01-16 15:30:00,32.19,32.22,32.15,32.22,17929.0,31.5307,31.56,31.4915,31.56,17929.0
2025-01-16 15:35:00,32.22,32.25,32.18,32.23,16116.0,31.56,31.5894,31.5209,31.5698,16116.0
2025-01-16 15:40:00,32.23,32.25,32.17,32.19,19755.0,31.5698,31.5894,31.5111,31.5307,19755.0
2025-01-16 15:45:00,32.18,32.25,32.17,32.25,33186.0,31.5209,31.5894,31.5111,31.5894,33186.0
2025-01-16 15:50:00,32.24,32.32,32.19,32.32,99713.0,31.5796,31.658,31.5307,31.658,99713.0
2025-01-16 15:55:00,32.32,32.46,32.32,32.46,345704.0,31.658,31.7951,31.658,31.7951,345704.0
2025-01-17 09:30:00,31.25,31.55,31.24,31.53,288334.0,30.6099,30.9038,30.6001,30.8842,288334.0
2025-01-17 09:35:00,31.53,31.66,31.45,31.62,247640.0,30.8842,31.0115,30.8058,30.9723,247640.0
2025-01-17 09:40:00,31.62,31.72,31.55,31.66,186340.0,30.9723,31.0703,30.9038,31.0115,186340.0
2025-01-17 09:45:00,31.65,31.65,31.53,31.58,184363.0,31.0017,31.0017,30.8842,30.9332,184363.0
2025-01-17 09:50:00,31.58,31.66,31.5,31.63,100471.0,30.9332,31.0115,30.8548,30.9821,100471.0
2025-01-17 09:55:00,31.61,31.73,31.55,31.68,127191.0,30.9625,31.0801,30.9038,31.0311,127191.0
2025-01-17 10:00:00,31.68,31.68,31.54,31.56,108734.0,31.0311,31.0311,30.894,30.9136,108734.0
2025-01-17 10:05:00,31.57,31.57,31.45,31.56,144304.0,30.9234,30.9234,30.8058,30.9136,144304.0
2025-01-17 10:10:00,31.58,31.62,31.5,31.53,30820.0,30.9332,30.9723,30.8548,30.8842,30820.0
2025-01-17 10:15:00,31.52,31.55,31.5,31.5,23698.0,30.8744,30.9038,30.8548,30.8548,23698.0
2025-01-17 10:20:00,31.54,31.73,31.54,31.64,74152.0,30.894,31.0801,30.894,30.9919,74152.0
2025-01-17 10:25:00,31.63,31.75,31.61,31.61,155106.0,30.9821,31.0997,30.9625,30.9625,155106.0
2025-01-17 10:30:00,31.59,31.64,31.54,31.55,52050.0,30.943,30.9919,30.894,30.9038,52050.0
2025-01-17 10:35:00,31.55,31.57,31.5,31.51,19799.0,30.9038,30.9234,30.8548,30.8646,19799.0
2025-01-17 10:40:00,31.51,31.55,31.48,31.55,64491.0,30.8646,30.9038,30.8352,30.9038,64491.0
2025-01-17 10:45:00,31.53,31.58,31.5,31.5,14567.0,30.8842,30.9332,30.8548,30.8548,14567.0
2025-01-17 10:50:00,31.48,31.52,31.46,31.49,77005.0,30.8352,30.8744,30.8156,30.845,77005.0
2025-01-17 10:55:00,31.48,31.5,31.41,31.43,52274.0,30.8352,30.8548,30.7666,30.7862,52274.0
2025-01-17 11:00:00,31.42,31.49,31.41,31.46,21828.0,30.7764,30.845,30.7666,30.8156,21828.0
2025-01-17 11:05:00,31.46,31.47,31.39,31.46,18084.0,30.8156,30.8254,30.747,30.8156,18084.0
2025-01-17 11:10:00,31.45,31.45,31.41,31.42,224544.0,30.8058,30.8058,30.7666,30.7764,224544.0
2025-01-17 11:15:00,31.42,31.46,31.41,31.44,18902.0,30.7764,30.8156,30.7666,30.796,18902.0
2025-01-17 11:20:00,31.43,31.43,31.34,31.34,1211857.0,30.7862,30.7862,30.6981,30.6981,1211857.0
2025-01-17 11:25:00,31.34,31.34,31.28,31.31,50717.0,30.6981,30.6981,30.6393,30.6687,50717.0
2025-01-17 11:30:00,31.31,31.43,31.29,31.41,54780.0,30.6687,30.7862,30.6491,30.7666,54780.0
2025-01-17 11:35:00,31.39,31.39,31.34,31.34,29126.0,30.747,30.747,30.6981,30.6981,29126.0
2025-01-17 11:40:00,31.35,31.41,31.35,31.39,11180.0,30.7079,30.7666,30.7079,30.747,11180.0
2025-01-17 11:45:00,31.4,31.45,31.38,31.42,10990.0,30.7568,30.8058,30.7373,30.7764,10990.0
2025-01-17 11:50:00,31.4,31.45,31.4,31.45,155798.0,30.7568,30.8058,30.7568,30.8058,155798.0
2025-01-17 11:55:00,31.45,31.47,31.42,31.44,10297.0,30.8058,30.8254,30.7764,30.796,10297.0
2025-01-17 12:00:00,31.48,31.52,31.44,31.48,67333.0,30.8352,30.8744,30.796,30.8352,67333.0
2025-01-17 12:05:00,31.46,31.46,31.4,31.42,16798.0,30.8156,30.8156,30.7568,30.7764,16798.0
2025-01-17 12:10:00,31.4,31.43,31.38,31.39,31443.0,30.7568,30.7862,30.7373,30.747,31443.0
2025-01-17 12:15:00,31.39,31.41,31.37,31.38,13512.0,30.747,30.7666,30.7275,30.7373,13512.0
2025-01-17 12:20:00,31.37,31.37,31.33,31.35,22047.0,30.7275,30.7275,30.6883,30.7079,22047.0
2025-01-17 12:25:00,31.34,31.35,31.33,31.34,6787.0,30.6981,30.7079,30.6883,30.6981,6787.0
2025-01-17 12:30:00,31.33,31.34,31.32,31.34,24944.0,30.6883,30.6981,30.6785,30.6981,24944.0
2025-01-17 12:35:00,31.35,31.38,31.33,31.33,8775.0,30.7079,30.7373,30.6883,30.6883,8775.0
2025-01-17 12:40:00,31.35,31.37,31.35,31.36,20973.0,30.7079,30.7275,30.7079,30.7177,20973.0
2025-01-17 12:45:00,31.36,31.36,31.32,31.33,1614.0,30.7177,30.7177,30.6785,30.6883,1614.0
2025-01-17 12:50:00,31.32,31.34,31.32,31.34,3120.0,30.6785,30.6981,30.6785,30.6981,3120.0
2025-01-17 12:55:00,31.33,31.35,31.31,31.31,12065.0,30.6883,30.7079,30.6687,30.6687,12065.0
2025-01-17 13:00:00,31.34,31.35,31.3,31.32,5581.0,30.6981,30.7079,30.6589,30.6785,5581.0
2025-01-17 13:05:00,31.31,31.31,31.26,31.28,120116.0,30.6687,30.6687,30.6197,30.6393,120116.0
2025-01-17 13:10:00,31.27,31.27,31.22,31.22,46142.0,30.6295,30.6295,30.5805,30.5805,46142.0
2025-01-17 13:15:00,31.23,31.24,31.19,31.2,16741.0,30.5903,30.6001,30.5511,30.5609,16741.0
2025-01-17 13:20:00,31.19,31.21,31.18,31.21,18712.0,30.5511,30.5707,30.5413,30.5707,18712.0
2025-01-17 13:25:00,31.2,31.25,31.19,31.25,193664.0,30.5609,30.6099,30.5511,30.6099,193664.0
2025-01-17 13:30:00,31.24,31.27,31.22,31.27,13851.0,30.6001,30.6295,30.5805,30.6295,13851.0
2025-01-17 13:35:00,31.27,31.27,31.23,31.24,17399.0,30.6295,30.6295,30.5903,30.6001,17399.0
2025-01-17 13:40:00,31.26,31.31,31.26,31.3,15550.0,30.6197,30.6687,30.6197,30.6589,15550.0
2025-01-17 13:45:00,31.29,31.33,31.27,31.33,7024.0,30.6491,30.6883,30.6295,30.6883,7024.0
2025-01-17 13:50:00,31.32,31.34,31.32,31.33,12025.0,30.6785,30.6981,30.6785,30.6883,12025.0
2025-01-17 13:55:00,31.34,31.36,31.31,31.32,58948.0,30.6981,30.7177,30.6687,30.6785,58948.0
2025-01-17 14:00:00,31.3,31.32,31.28,31.3,18560.0,30.6589,30.6785,30.6393,30.6589,18560.0
2025-01-17 14:05:00,31.32,31.36,31.31,31.33,24248.0,30.6785,30.7177,30.6687,30.6883,24248.0
2025-01-17 14:10:00,31.35,31.37,31.31,31.31,9700.0,30.7079,30.7275,30.6687,30.6687,9700.0
2025-01-17 14:15:00,31.3,31.36,31.3,31.36,15821.0,30.6589,30.7177,30.6589,30.7177,15821.0
2025-01-17 14:20:00,31.35,31.35,31.27,31.27,14949.0,30.7079,30.7079,30.6295,30.6295,14949.0
2025-01-17 14:25:00,31.28,31.3,31.27,31.3,2750.0,30.6393,30.6589,30.6295,30.6589,2750.0
2025-01-17 14:30:00,31.32,31.32,31.31,31.31,6098.0,30.6785,30.6785,30.6687,30.6687,6098.0
2025-01-17 14:35:00,31.31,31.31,31.28,31.28,11291.0,30.6687,30.6687,30.6393,30.6393,11291.0
2025-01-17 14:40:00,31.3,31.32,31.28,31.31,26908.0,30.6589,30.6785,30.6393,30.6687,26908.0
2025-01-17 14:45:00,31.3,31.31,31.27,31.31,4940.0,30.6589,30.6687,30.6295,30.6687,4940.0
2025-01-17 14:50:00,31.3,31.36,31.29,31.36,21683.0,30.6589,30.7177,30.6491,30.7177,21683.0
2025-01-17 14:55:00,31.36,31.36,31.31,31.34,40210.0,30.7177,30.7177,30.6687,30.6981,40210.0
2025-01-17 15:00:00,31.34,31.42,31.34,31.39,40236.0,30.6981,30.7764,30.6981,30.747,40236.0
2025-01-17 15:05:00,31.4,31.43,31.34,31.35,15500.0,30.7568,30.7862,30.6981,30.7079,15500.0
2025-01-17 15:10:00,31.34,31.38,31.33,31.38,21682.0,30.6981,30.7373,30.6883,30.7373,21682.0
2025-01-17 15:15:00,31.38,31.4,31.35,31.35,7272.0,30.7373,30.7568,30.7079,30.7079,7272.0
2025-01-17 15:20:00,31.36,31.37,31.33,31.35,9164.0,30.7177,30.7275,30.6883,30.7079,9164.0
2025-01-17 15:25:00,31.36,31.39,31.35,31.38,8490.0,30.7177,30.747,30.7079,30.7373,8490.0
2025-01-17 15:30:00,31.39,31.39,31.35,31.36,9567.0,30.747,30.747,30.7079,30.7177,9567.0
2025-01-17 15:35:00,31.34,31.35,31.32,31.34,22646.0,30.6981,30.7079,30.6785,30.6981,22646.0
2025-01-17 15:40:00,31.33,31.37,31.32,31.34,15575.0,30.6883,30.7275,30.6785,30.6981,15575.0
2025-01-17 15:45:00,31.34,31.35,31.3,31.34,24666.0,30.6981,30.7079,30.6589,30.6981,24666.0
2025-01-17 15:50:00,31.34,31.39,31.29,31.32,242469.0,30.6981,30.747,30.6491,30.6785,242469.0
2025-01-17 15:55:00,31.32,31.45,31.32,31.4,365392.0,30.6785,30.8058,30.6785,30.7568,365392.0
2025-01-21 09:30:00,31.07,31.15,31.06,31.13,216586.0,30.4336,30.512,30.4238,30.4924,216586.0
2025-01-21 09:35:00,31.13,31.31,31.08,31.29,102387.0,30.4924,30.6687,30.4434,30.6491,102387.0
2025-01-21 09:40:00,31.3,31.42,31.28,31.35,83984.0,30.6589,30.7764,30.6393,30.7079,83984.0
2025-01-21 09:45:00,31.34,31.35,31.18,31.25,65550.0,30.6981,30.7079,30.5413,30.6099,65550.0
2025-01-21 09:50:00,31.25,31.47,31.18,31.45,429514.0,30.6099,30.8254,30.5413,30.8058,429514.0
2025-01-21 09:55:00,31.44,31.44,31.3,31.31,52468.0,30.796,30.796,30.6589,30.6687,52468.0
2025-01-21 10:00:00,31.31,31.43,31.31,31.41,65828.0,30.6687,30.7862,30.6687,30.7666,65828.0
2025-01-21 10:05:00,31.41,31.44,31.3,31.35,34377.0,30.7666,30.796,30.6589,30.7079,34377.0
2025-01-21 10:10:00,31.36,31.59,31.33,31.58,59367.0,30.7177,30.943,30.6883,30.9332,59367.0
2025-01-21 10:15:00,31.57,31.6,31.37,31.39,52056.0,30.9234,30.9527,30.7275,30.747,52056.0
2025-01-21 10:20:00,31.41,31.41,31.33,31.4,40386.0,30.7666,30.7666,30.6883,30.7568,40386.0
2025-01-21 10:25:00,31.35,31.36,31.27,31.28,66129.0,30.7079,30.7177,30.6295,30.6393,66129.0
2025-01-21 10:30:00,31.29,31.35,31.28,31.33,47618.0,30.6491,30.7079,30.6393,30.6883,47618.0
2025-01-21 10:35:00,31.34,31.39,31.33,31.33,11767.0,30.6981,30.747,30.6883,30.6883,11767.0
2025-01-21 10:40:00,31.33,31.34,31.25,31.28,23077.0,30.6883,30.6981,30.6099,30.6393,23077.0
2025-01-21 10:45:00,31.29,31.39,31.28,31.36,22936.0,30.6491,30.747,30.6393,30.7177,22936.0
2025-01-21 10:50:00,31.36,31.43,31.31,31.32,59229.0,30.7177,30.7862,30.6687,30.6785,59229.0
2025-01-21 10:55:00,31.33,31.37,31.28,31.3,9580.0,30.6883,30.7275,30.6393,30.6589,9580.0
2025-01-21 11:00:00,31.3,31.41,31.3,31.35,19005.0,30.6589,30.7666,30.6589,30.7079,19005.0
2025-01-21 11:05:00,31.33,31.34,31.24,31.26,33729.0,30.6883,30.6981,30.6001,30.6197,33729.0
2025-01-21 11:10:00,31.24,31.28,31.24,31.24,8327.0,30.6001,30.6393,30.6001,30.6001,8327.0
2025-01-21 11:15:00,31.25,31.32,31.24,31.3,6100.0,30.6099,30.6785,30.6001,30.6589,6100.0
2025-01-21 11:20:00,31.3,31.32,31.26,31.31,12000.0,30.6589,30.6785,30.6197,30.6687,12000.0
2025-01-21 11:25:00,31.31,31.34,31.3,31.31,6281.0,30.6687,30.6981,30.6589,30.6687,6281.0
2025-01-21 11:30:00,31.31,31.31,31.26,31.28,17964.0,30.6687,30.6687,30.6197,30.6393,17964.0
2025-01-21 11:35:00,31.27,31.36,31.26,31.36,8965.0,30.6295,30.7177,30.6197,30.7177,8965.0
2025-01-21 11:40:00,31.35,31.37,31.31,31.37,11363.0,30.7079,30.7275,30.6687,30.7275,11363.0
2025-01-21 11:45:00,31.37,31.37,31.28,31.28,8250.0,30.7275,30.7275,30.6393,30.6393,8250.0
2025-01-21 11:50:00,31.29,31.29,31.19,31.21,25029.0,30.6491,30.6491,30.5511,30.5707,25029.0
2025-01-21 11:55:00,31.2,31.22,31.17,31.17,15262.0,30.5609,30.5805,30.5316,30.5316,15262.0
2025-01-21 12:00:00,31.18,31.23,31.18,31.18,9252.0,30.5413,30.5903,30.5413,30.5413,9252.0
2025-01-21 12:05:00,31.18,31.2,31.17,31.18,5200.0,30.5413,30.5609,30.5316,30.5413,5200.0
2025-01-21 12:10:00,31.18,31.19,31.16,31.18,8167.0,30.5413,30.5511,30.5218,30.5413,8167.0
2025-01-21 12:15:00,31.18,31.25,31.17,31.23,29059.0,30.5413,30.6099,30.5316,30.5903,29059.0
2025-01-21 12:20:00,31.22,31.22,31.17,31.19,17860.0,30.5805,30.5805,30.5316,30.5511,17860.0
2025-01-21 12:25:00,31.18,31.18,31.1,31.12,48693.0,30.5413,30.5413,30.463,30.4826,48693.0
2025-01-21 12:30:00,31.12,31.12,31.09,31.09,22222.0,30.4826,30.4826,30.4532,30.4532,22222.0
2025-01-21 12:35:00,31.09,31.11,31.07,31.08,13525.0,30.4532,30.4728,30.4336,30.4434,13525.0
2025-01-21 12:40:00,31.09,31.09,31.05,31.07,20186.0,30.4532,30.4532,30.414,30.4336,20186.0
2025-01-21 12:45:00,31.07,31.07,31.04,31.05,12732.0,30.4336,30.4336,30.4042,30.414,12732.0
2025-01-21 12:50:00,31.05,31.05,31.01,31.02,10836.0,30.414,30.414,30.3748,30.3846,10836.0
2025-01-21 12:55:00,31.01,31.01,30.98,30.99,42587.0,30.3748,30.3748,30.3454,30.3552,42587.0
2025-01-21 13:00:00,30.99,31.05,30.98,31.0,35463.0,30.3552,30.414,30.3454,30.365,35463.0
2025-01-21 13:05:00,30.98,31.02,30.98,31.0,5973.0,30.3454,30.3846,30.3454,30.365,5973.0
2025-01-21 13:10:00,30.99,30.99,30.94,30.94,20861.0,30.3552,30.3552,30.3063,30.3063,20861.0
2025-01-21 13:15:00,30.94,30.94,30.9,30.93,17347.0,30.3063,30.3063,30.2671,30.2965,17347.0
2025-01-21 13:20:00,30.94,30.95,30.93,30.95,14999.0,30.3063,30.3161,30.2965,30.3161,14999.0
2025-01-21 13:25:00,30.95,30.97,30.93,30.96,9440.0,30.3161,30.3356,30.2965,30.3259,9440.0
2025-01-21 13:30:00,30.96,30.97,30.95,30.97,8955.0,30.3259,30.3356,30.3161,30.3356,8955.0
2025-01-21 13:35:00,30.97,30.97,30.92,30.94,30903.0,30.3356,30.3356,30.2867,30.3063,30903.0
2025-01-21 13:40:00,30.93,30.98,30.92,30.98,5911.0,30.2965,30.3454,30.2867,30.3454,5911.0
2025-01-21 13:45:00,30.96,31.0,30.96,30.99,16040.0,30.3259,30.365,30.3259,30.3552,16040.0
2025-01-21 13:50:00,30.99,30.99,30.95,30.97,2355.0,30.3552,30.3552,30.3161,30.3356,2355.0
2025-01-21 13:55:00,30.96,30.96,30.94,30.95,26845.0,30.3259,30.3259,30.3063,30.3161,26845.0
2025-01-21 14:00:00,30.95,30.96,30.93,30.94,6785.0,30.3161,30.3259,30.2965,30.3063,6785.0
2025-01-21 14:05:00,30.94,30.94,30.92,30.94,1200.0,30.3063,30.3063,30.2867,30.3063,1200.0
2025-01-21 14:10:00,30.94,30.98,30.92,30.97,5900.0,30.3063,30.3454,30.2867,30.3356,5900.0
2025-01-21 14:15:00,30.98,31.05,30.98,31.04,17467.0,30.3454,30.414,30.3454,30.4042,17467.0
2025-01-21 14:20:00,31.04,31.07,31.03,31.06,26810.0,30.4042,30.4336,30.3944,30.4238,26810.0
2025-01-21 14:25:00,31.02,31.03,31.02,31.02,1297.0,30.3846,30.3944,30.3846,30.3846,1297.0
2025-01-21 14:30:00,31.02,31.05,31.01,31.04,5629.0,30.3846,30.414,30.3748,30.4042,5629.0
2025-01-21 14:35:00,31.04,31.07,31.04,31.06,14914.0,30.4042,30.4336,30.4042,30.4238,14914.0
2025-01-21 14:40:00,31.06,31.08,31.03,31.06,9386.0,30.4238,30.4434,30.3944,30.4238,9386.0
2025-01-21 14:45:00,31.06,31.08,31.05,31.07,2916.0,30.4238,30.4434,30.414,30.4336,2916.0
2025-01-21 14:50:00,31.06,31.1,31.06,31.1,7952.0,30.4238,30.463,30.4238,30.463,7952.0
2025-01-21 14:55:00,31.06,31.06,31.03,31.04,4874.0,30.4238,30.4238,30.3944,30.4042,4874.0
2025-01-21 15:00:00,31.04,31.05,31.02,31.03,51960.0,30.4042,30.414,30.3846,30.3944,51960.0
2025-01-21 15:05:00,31.03,31.03,31.02,31.02,2562.0,30.3944,30.3944,30.3846,30.3846,2562.0
2025-01-21 15:10:00,31.04,31.04,31.02,31.02,6928.0,30.4042,30.4042,30.3846,30.3846,6928.0
2025-01-21 15:15:00,31.02,31.03,31.01,31.02,53073.0,30.3846,30.3944,30.3748,30.3846,53073.0
2025-01-21 15:20:00,31.03,31.04,31.02,31.04,4200.0,30.3944,30.4042,30.3846,30.4042,4200.0
2025-01-21 15:25:00,31.02,31.02,30.97,30.97,3200.0,30.3846,30.3846,30.3356,30.3356,3200.0
2025-01-21 15:30:00,30.99,31.0,30.94,31.0,223744.0,30.3552,30.365,30.3063,30.365,223744.0
2025-01-21 15:35:00,31.01,31.04,30.99,31.01,10419.0,30.3748,30.4042,30.3552,30.3748,10419.0
2025-01-21 15:40:00,30.99,31.05,30.98,31.05,16440.0,30.3552,30.414,30.3454,30.414,16440.0
2025-01-21 15:45:00,31.06,31.08,31.05,31.07,35667.0,30.4238,30.4434,30.414,30.4336,35667.0
2025-01-21 15:50:00,31.06,31.11,31.0,31.01,77602.0,30.4238,30.4728,30.365,30.3748,77602.0
2025-01-21 15:55:00,31.04,31.09,31.03,31.07,108005.0,30.4042,30.4532,30.3944,30.4336,108005.0
2025-01-22 09:30:00,30.49,30.52,30.3,30.36,353830.0,29.8655,29.8949,29.6794,29.7381,353830.0
2025-01-22 09:35:00,30.36,30.45,30.36,30.36,99954.0,29.7381,29.8263,29.7381,29.7381,99954.0
2025-01-22 09:40:00,30.37,30.44,30.33,30.37,150431.0,29.7479,29.8165,29.7088,29.7479,150431.0
2025-01-22 09:45:00,30.36,30.39,30.29,30.29,131287.0,29.7381,29.7675,29.6696,29.6696,131287.0
2025-01-22 09:50:00,30.28,30.31,30.22,30.23,171107.0,29.6598,29.6892,29.601,29.6108,171107.0
2025-01-22 09:55:00,30.24,30.24,30.17,30.21,185266.0,29.6206,29.6206,29.552,29.5912,185266.0
2025-01-22 10:00:00,30.22,30.31,30.18,30.23,402023.0,29.601,29.6892,29.5618,29.6108,402023.0
2025-01-22 10:05:00,30.24,30.26,30.18,30.21,57441.0,29.6206,29.6402,29.5618,29.5912,57441.0
2025-01-22 10:10:00,30.21,30.23,30.14,30.17,132375.0,29.5912,29.6108,29.5227,29.552,132375.0
2025-01-22 10:15:00,30.17,30.19,30.15,30.19,35702.0,29.552,29.5716,29.5324,29.5716,35702.0
2025-01-22 10:20:00,30.19,30.24,30.18,30.23,17830.0,29.5716,29.6206,29.5618,29.6108,17830.0
2025-01-22 10:25:00,30.22,30.26,30.19,30.21,26500.0,29.601,29.6402,29.5716,29.5912,26500.0
2025-01-22 10:30:00,30.23,30.23,30.15,30.18,27905.0,29.6108,29.6108,29.5324,29.5618,27905.0
2025-01-22 10:35:00,30.18,30.2,30.13,30.16,29310.0,29.5618,29.5814,29.5129,29.5422,29310.0
2025-01-22 10:40:00,30.14,30.18,30.13,30.14,44493.0,29.5227,29.5618,29.5129,29.5227,44493.0
2025-01-22 10:45:00,30.14,30.18,30.14,30.14,19483.0,29.5227,29.5618,29.5227,29.5227,19483.0
2025-01-22 10:50:00,30.16,30.22,30.16,30.21,10625.0,29.5422,29.601,29.5422,29.5912,10625.0
2025-01-22 10:55:00,30.21,30.27,30.2,30.27,12737.0,29.5912,29.65,29.5814,29.65,12737.0
2025-01-22 11:00:00,30.27,30.28,30.22,30.22,36807.0,29.65,29.6598,29.601,29.601,36807.0
2025-01-22 11:05:00,30.21,30.21,30.17,30.18,16523.0,29.5912,29.5912,29.552,29.5618,16523.0
2025-01-22 11:10:00,30.19,30.25,30.19,30.21,38428.0,29.5716,29.6304,29.5716,29.5912,38428.0
2025-01-22 11:15:00,30.23,30.24,30.16,30.16,15879.0,29.6108,29.6206,29.5422,29.5422,15879.0
2025-01-22 11:20:00,30.17,30.19,30.15,30.16,24237.0,29.552,29.5716,29.5324,29.5422,24237.0
2025-01-22 11:25:00,30.15,30.15,30.09,30.11,131417.0,29.5324,29.5324,29.4737,29.4933,131417.0
2025-01-22 11:30:00,30.11,30.12,30.09,30.12,3804.0,29.4933,29.5031,29.4737,29.5031,3804.0
2025-01-22 11:35:00,30.1,30.11,30.06,30.08,62310.0,29.4835,29.4933,29.4443,29.4639,62310.0
2025-01-22 11:40:00,30.07,30.09,30.05,30.07,15147.0,29.4541,29.4737,29.4345,29.4541,15147.0
2025-01-22 11:45:00,30.07,30.08,30.05,30.08,13576.0,29.4541,29.4639,29.4345,29.4639,13576.0
2025-01-22 11:50:00,30.07,30.08,30.05,30.05,8389.0,29.4541,29.4639,29.4345,29.4345,8389.0
2025-01-22 11:55:00,30.05,30.06,30.03,30.05,23778.0,29.4345,29.4443,29.4149,29.4345,23778.0
2025-01-22 12:00:00,30.03,30.04,30.0,30.01,42574.0,29.4149,29.4247,29.3855,29.3953,42574.0
2025-01-22 12:05:00,30.01,30.01,29.99,30.0,28385.0,29.3953,29.3953,29.3757,29.3855,28385.0
2025-01-22 12:10:00,29.99,30.07,29.98,30.07,67569.0,29.3757,29.4541,29.3659,29.4541,67569.0
2025-01-22 12:15:00,30.06,30.06,30.05,30.05,8634.0,29.4443,29.4443,29.4345,29.4345,8634.0
2025-01-22 12:20:00,30.05,30.07,30.04,30.06,21731.0,29.4345,29.4541,29.4247,29.4443,21731.0
2025-01-22 12:25:00,30.06,30.07,30.04,30.05,6415.0,29.4443,29.4541,29.4247,29.4345,6415.0
2025-01-22 12:30:00,30.05,30.07,30.05,30.06,1978.0,29.4345,29.4541,29.4345,29.4443,1978.0
2025-01-22 12:35:00,30.07,30.08,30.04,30.07,15550.0,29.4541,29.4639,29.4247,29.4541,15550.0
2025-01-22 12:40:00,30.06,30.11,30.06,30.11,6080.0,29.4443,29.4933,29.4443,29.4933,6080.0
2025-01-22 12:45:00,30.1,30.11,30.06,30.09,163642.0,29.4835,29.4933,29.4443,29.4737,163642.0
2025-01-22 12:50:00,30.08,30.08,30.05,30.05,15596.0,29.4639,29.4639,29.4345,29.4345,15596.0
2025-01-22 12:55:00,30.06,30.09,30.06,30.09,5400.0,29.4443,29.4737,29.4443,29.4737,5400.0
2025-01-22 13:00:00,30.09,30.1,30.07,30.1,18447.0,29.4737,29.4835,29.4541,29.4835,18447.0
2025-01-22 13:05:00,30.1,30.11,30.08,30.09,29406.0,29.4835,29.4933,29.4639,29.4737,29406.0
2025-01-22 13:10:00,30.08,30.15,30.08,30.14,54948.0,29.4639,29.5324,29.4639,29.5227,54948.0
2025-01-22 13:15:00,30.14,30.18,30.13,30.18,12783.0,29.5227,29.5618,29.5129,29.5618,12783.0
2025-01-22 13:20:00,30.18,30.2,30.14,30.15,16504.0,29.5618,29.5814,29.5227,29.5324,16504.0
2025-01-22 13:25:00,30.2,30.22,30.19,30.21,26232.0,29.5814,29.601,29.5716,29.5912,26232.0
2025-01-22 13:30:00,30.2,30.21,30.18,30.18,17934.0,29.5814,29.5912,29.5618,29.5618,17934.0
2025-01-22 13:35:00,30.17,30.17,30.15,30.16,4037.0,29.552,29.552,29.5324,29.5422,4037.0
2025-01-22 13:40:00,30.16,30.16,30.12,30.13,56481.0,29.5422,29.5422,29.5031,29.5129,56481.0
2025-01-22 13:45:00,30.13,30.14,30.12,30.13,1941.0,29.5129,29.5227,29.5031,29.5129,1941.0
2025-01-22 13:50:00,30.12,30.14,30.11,30.13,4569.0,29.5031,29.5227,29.4933,29.5129,4569.0
2025-01-22 13:55:00,30.16,30.18,30.16,30.17,11293.0,29.5422,29.5618,29.5422,29.552,11293.0
2025-01-22 14:00:00,30.18,30.2,30.16,30.17,8960.0,29.5618,29.5814,29.5422,29.552,8960.0
2025-01-22 14:05:00,30.17,30.18,30.15,30.18,1900.0,29.552,29.5618,29.5324,29.5618,1900.0
2025-01-22 14:10:00,30.18,30.18,30.15,30.15,1647.0,29.5618,29.5618,29.5324,29.5324,1647.0
2025-01-22 14:15:00,30.15,30.16,30.14,30.16,4066.0,29.5324,29.5422,29.5227,29.5422,4066.0
2025-01-22 14:20:00,30.15,30.17,30.12,30.16,12722.0,29.5324,29.552,29.5031,29.5422,12722.0
2025-01-22 14:25:00,30.17,30.19,30.16,30.19,7768.0,29.552,29.5716,29.5422,29.5716,7768.0
2025-01-22 14:30:00,30.2,30.22,30.19,30.2,9418.0,29.5814,29.601,29.5716,29.5814,9418.0
2025-01-22 14:35:00,30.21,30.21,30.2,30.2,5837.0,29.5912,29.5912,29.5814,29.5814,5837.0
2025-01-22 14:40:00,30.2,30.22,30.19,30.2,5711.0,29.5814,29.601,29.5716,29.5814,5711.0
2025-01-22 14:45:00,30.21,30.21,30.16,30.16,9255.0,29.5912,29.5912,29.5422,29.5422,9255.0
2025-01-22 14:50:00,30.16,30.16,30.15,30.15,2500.0,29.5422,29.5422,29.5324,29.5324,2500.0
2025-01-22 14:55:00,30.14,30.15,30.13,30.13,7759.0,29.5227,29.5324,29.5129,29.5129,7759.0
2025-01-22 15:00:00,30.14,30.17,30.13,30.17,6125.0,29.5227,29.552,29.5129,29.552,6125.0
2025-01-22 15:05:00,30.16,30.18,30.16,30.17,2750.0,29.5422,29.5618,29.5422,29.552,2750.0
2025-01-22 15:10:00,30.17,30.2,30.17,30.19,3900.0,29.552,29.5814,29.552,29.5716,3900.0
2025-01-22 15:15:00,30.18,30.2,30.18,30.18,14386.0,29.5618,29.5814,29.5618,29.5618,14386.0
2025-01-22 15:20:00,30.2,30.21,30.17,30.18,8500.0,29.5814,29.5912,29.552,29.5618,8500.0
2025-01-22 15:25:00,30.19,30.21,30.18,30.21,2459.0,29.5716,29.5912,29.5618,29.5912,2459.0
2025-01-22 15:30:00,30.21,30.21,30.17,30.18,9173.0,29.5912,29.5912,29.552,29.5618,9173.0
2025-01-22 15:35:00,30.18,30.24,30.17,30.23,13355.0,29.5618,29.6206,29.552,29.6108,13355.0
2025-01-22 15:40:00,30.23,30.25,30.21,30.22,15657.0,29.6108,29.6304,29.5912,29.601,15657.0
2025-01-22 15:45:00,30.21,30.22,30.19,30.22,12442.0,29.5912,29.601,29.5716,29.601,12442.0
2025-01-22 15:50:00,30.22,30.3,30.17,30.2,370186.0,29.601,29.6794,29.552,29.5814,370186.0
2025-01-22 15:55:00,30.2,30.27,30.19,30.27,50984.0,29.5814,29.65,29.5716,29.65,50984.0
2025-01-23 09:30:00,30.56,30.61,30.52,30.53,250580.0,29.934,29.983,29.8949,29.9047,250580.0
2025-01-23 09:35:00,30.53,30.57,30.5,30.51,77707.0,29.9047,29.9438,29.8753,29.8851,77707.0
2025-01-23 09:40:00,30.49,30.54,30.47,30.48,81785.0,29.8655,29.9145,29.8459,29.8557,81785.0
2025-01-23 09:45:00,30.49,30.52,30.48,30.48,8948.0,29.8655,29.8949,29.8557,29.8557,8948.0
2025-01-23 09:50:00,30.49,30.53,30.48,30.51,10263.0,29.8655,29.9047,29.8557,29.8851,10263.0
2025-01-23 09:55:00,30.51,30.57,30.5,30.53,64352.0,29.8851,29.9438,29.8753,29.9047,64352.0
2025-01-23 10:00:00,30.53,30.6,30.52,30.57,25466.0,29.9047,29.9732,29.8949,29.9438,25466.0
2025-01-23 10:05:00,30.56,30.61,30.53,30.56,30183.0,29.934,29.983,29.9047,29.934,30183.0
2025-01-23 10:10:00,30.55,30.56,30.51,30.53,9675.0,29.9243,29.934,29.8851,29.9047,9675.0
2025-01-23 10:15:00,30.52,30.55,30.5,30.55,2861.0,29.8949,29.9243,29.8753,29.9243,2861.0
2025-01-23 10:20:00,30.57,30.57,30.5,30.51,39373.0,29.9438,29.9438,29.8753,29.8851,39373.0
2025-01-23 10:25:00,30.54,30.56,30.52,30.52,10200.0,29.9145,29.934,29.8949,29.8949,10200.0
2025-01-23 10:30:00,30.52,30.54,30.46,30.46,26494.0,29.8949,29.9145,29.8361,29.8361,26494.0
2025-01-23 10:35:00,30.47,30.48,30.42,30.44,11273.0,29.8459,29.8557,29.7969,29.8165,11273.0
2025-01-23 10:40:00,30.44,30.48,30.43,30.46,5644.0,29.8165,29.8557,29.8067,29.8361,5644.0
2025-01-23 10:45:00,30.46,30.46,30.4,30.42,11502.0,29.8361,29.8361,29.7773,29.7969,11502.0
2025-01-23 10:50:00,30.45,30.45,30.43,30.44,7226.0,29.8263,29.8263,29.8067,29.8165,7226.0
2025-01-23 10:55:00,30.45,30.45,30.43,30.44,6364.0,29.8263,29.8263,29.8067,29.8165,6364.0
2025-01-23 11:00:00,30.44,30.45,30.39,30.41,5278.0,29.8165,29.8263,29.7675,29.7871,5278.0
2025-01-23 11:05:00,30.42,30.47,30.41,30.46,5940.0,29.7969,29.8459,29.7871,29.8361,5940.0
2025-01-23 11:10:00,30.45,30.53,30.4,30.41,410976.0,29.8263,29.9047,29.7773,29.7871,410976.0
2025-01-23 11:15:00,30.41,30.47,30.39,30.46,66199.0,29.7871,29.8459,29.7675,29.8361,66199.0
2025-01-23 11:20:00,30.44,30.48,30.43,30.43,11970.0,29.8165,29.8557,29.8067,29.8067,11970.0
2025-01-23 11:25:00,30.45,30.48,30.39,30.39,75767.0,29.8263,29.8557,29.7675,29.7675,75767.0
2025-01-23 11:30:00,30.38,30.39,30.35,30.37,18116.0,29.7577,29.7675,29.7283,29.7479,18116.0
2025-01-23 11:35:00,30.37,30.42,30.36,30.4,10461.0,29.7479,29.7969,29.7381,29.7773,10461.0
2025-01-23 11:40:00,30.39,30.39,30.37,30.37,2800.0,29.7675,29.7675,29.7479,29.7479,2800.0
2025-01-23 11:45:00,30.37,30.41,30.32,30.35,107861.0,29.7479,29.7871,29.699,29.7283,107861.0
2025-01-23 11:50:00,30.35,30.43,30.34,30.38,15118.0,29.7283,29.8067,29.7186,29.7577,15118.0
2025-01-23 11:55:00,30.36,30.39,30.36,30.39,13801.0,29.7381,29.7675,29.7381,29.7675,13801.0
2025-01-23 12:00:00,30.41,30.44,30.41,30.44,8500.0,29.7871,29.8165,29.7871,29.8165,8500.0
2025-01-23 12:05:00,30.45,30.46,30.41,30.42,3700.0,29.8263,29.8361,29.7871,29.7969,3700.0
2025-01-23 12:10:00,30.42,30.43,30.41,30.42,6374.0,29.7969,29.8067,29.7871,29.7969,6374.0
2025-01-23 12:15:00,30.41,30.41,30.39,30.4,2424.0,29.7871,29.7871,29.7675,29.7773,2424.0
2025-01-23 12:20:00,30.42,30.43,30.41,30.42,440.0,29.7969,29.8067,29.7871,29.7969,440.0
2025-01-23 12:25:00,30.42,30.46,30.42,30.45,4670.0,29.7969,29.8361,29.7969,29.8263,4670.0
2025-01-23 12:30:00,30.45,30.51,30.44,30.5,11613.0,29.8263,29.8851,29.8165,29.8753,11613.0
2025-01-23 12:35:00,30.5,30.5,30.5,30.5,1674.0,29.8753,29.8753,29.8753,29.8753,1674.0
2025-01-23 12:40:00,30.51,30.51,30.49,30.49,17977.0,29.8851,29.8851,29.8655,29.8655,17977.0
2025-01-23 12:45:00,30.46,30.47,30.44,30.45,4172.0,29.8361,29.8459,29.8165,29.8263,4172.0
2025-01-23 12:50:00,30.45,30.46,30.42,30.42,13118.0,29.8263,29.8361,29.7969,29.7969,13118.0
2025-01-23 12:55:00,30.43,30.44,30.42,30.42,19260.0,29.8067,29.8165,29.7969,29.7969,19260.0
2025-01-23 13:00:00,30.42,30.43,30.41,30.41,6704.0,29.7969,29.8067,29.7871,29.7871,6704.0
2025-01-23 13:05:00,30.42,30.42,30.41,30.41,5540.0,29.7969,29.7969,29.7871,29.7871,5540.0
2025-01-23 13:10:00,30.41,30.41,30.37,30.38,2017.0,29.7871,29.7871,29.7479,29.7577,2017.0
2025-01-23 13:15:00,30.37,30.38,30.34,30.34,43765.0,29.7479,29.7577,29.7186,29.7186,43765.0
2025-01-23 13:20:00,30.33,30.35,30.31,30.32,19582.0,29.7088,29.7283,29.6892,29.699,19582.0
2025-01-23 13:25:00,30.32,30.36,30.32,30.36,37758.0,29.699,29.7381,29.699,29.7381,37758.0
2025-01-23 13:30:00,30.36,30.36,30.31,30.32,2805.0,29.7381,29.7381,29.6892,29.699,2805.0
2025-01-23 13:35:00,30.32,30.32,30.29,30.3,24736.0,29.699,29.699,29.6696,29.6794,24736.0
2025-01-23 13:40:00,30.31,30.37,30.31,30.35,6898.0,29.6892,29.7479,29.6892,29.7283,6898.0
2025-01-23 13:45:00,30.33,30.36,30.33,30.36,13605.0,29.7088,29.7381,29.7088,29.7381,13605.0
2025-01-23 13:50:00,30.36,30.37,30.34,30.36,18575.0,29.7381,29.7479,29.7186,29.7381,18575.0
2025-01-23 13:55:00,30.37,30.38,30.37,30.37,4691.0,29.7479,29.7577,29.7479,29.7479,4691.0
2025-01-23 14:00:00,30.37,30.37,30.36,30.37,3239.0,29.7479,29.7479,29.7381,29.7479,3239.0
2025-01-23 14:05:00,30.4,30.43,30.4,30.43,10980.0,29.7773,29.8067,29.7773,29.8067,10980.0
2025-01-23 14:10:00,30.43,30.45,30.42,30.44,7059.0,29.8067,29.8263,29.7969,29.8165,7059.0
2025-01-23 14:15:00,30.43,30.45,30.43,30.44,3256.0,29.8067,29.8263,29.8067,29.8165,3256.0
2025-01-23 14:20:00,30.44,30.44,30.41,30.41,2120.0,29.8165,29.8165,29.7871,29.7871,2120.0
2025-01-23 14:25:00,30.42,30.42,30.38,30.38,14989.0,29.7969,29.7969,29.7577,29.7577,14989.0
2025-01-23 14:30:00,30.37,30.39,30.35,30.38,7285.0,29.7479,29.7675,29.7283,29.7577,7285.0
2025-01-23 14:35:00,30.39,30.39,30.35,30.37,5325.0,29.7675,29.7675,29.7283,29.7479,5325.0
2025-01-23 14:40:00,30.36,30.37,30.35,30.36,9734.0,29.7381,29.7479,29.7283,29.7381,9734.0
2025-01-23 14:45:00,30.36,30.38,30.36,30.38,3600.0,29.7381,29.7577,29.7381,29.7577,3600.0
2025-01-23 14:50:00,30.37,30.37,30.37,30.37,600.0,29.7479,29.7479,29.7479,29.7479,600.0
2025-01-23 14:55:00,30.38,30.38,30.35,30.37,4865.0,29.7577,29.7577,29.7283,29.7479,4865.0
2025-01-23 15:00:00,30.38,30.4,30.38,30.38,6940.0,29.7577,29.7773,29.7577,29.7577,6940.0
2025-01-23 15:05:00,30.37,30.38,30.35,30.35,1464.0,29.7479,29.7577,29.7283,29.7283,1464.0
2025-01-23 15:10:00,30.35,30.35,30.32,30.33,2720.0,29.7283,29.7283,29.699,29.7088,2720.0
2025-01-23 15:15:00,30.32,30.35,30.3,30.34,6114.0,29.699,29.7283,29.6794,29.7186,6114.0
2025-01-23 15:20:00,30.34,30.35,30.31,30.31,93679.0,29.7186,29.7283,29.6892,29.6892,93679.0
2025-01-23 15:25:00,30.32,30.34,30.31,30.33,5620.0,29.699,29.7186,29.6892,29.7088,5620.0
2025-01-23 15:30:00,30.33,30.35,30.32,30.33,92217.0,29.7088,29.7283,29.699,29.7088,92217.0
2025-01-23 15:35:00,30.34,30.35,30.31,30.32,16607.0,29.7186,29.7283,29.6892,29.699,16607.0
2025-01-23 15:40:00,30.33,30.36,30.32,30.36,7210.0,29.7088,29.7381,29.699,29.7381,7210.0
2025-01-23 15:45:00,30.35,30.36,30.31,30.32,28737.0,29.7283,29.7381,29.6892,29.699,28737.0
2025-01-23 15:50:00,30.32,30.32,30.21,30.23,174712.0,29.699,29.699,29.5912,29.6108,174712.0
2025-01-23 15:55:00,30.23,30.23,30.13,30.13,71179.0,29.6108,29.6108,29.5129,29.5129,71179.0
2025-01-24 09:30:00,30.13,30.22,30.12,30.2,90671.0,29.5129,29.601,29.5031,29.5814,90671.0
2025-01-24 09:35:00,30.19,30.25,30.18,30.19,74612.0,29.5716,29.6304,29.5618,29.5716,74612.0
2025-01-24 09:40:00,30.18,30.19,30.13,30.17,54170.0,29.5618,29.5716,29.5129,29.552,54170.0
2025-01-24 09:45:00,30.16,30.16,30.06,30.08,226820.0,29.5422,29.5422,29.4443,29.4639,226820.0
2025-01-24 09:50:00,30.08,30.12,30.04,30.06,92157.0,29.4639,29.5031,29.4247,29.4443,92157.0
2025-01-24 09:55:00,30.06,30.12,30.06,30.09,56071.0,29.4443,29.5031,29.4443,29.4737,56071.0
2025-01-24 10:00:00,30.09,30.19,30.07,30.19,65076.0,29.4737,29.5716,29.4541,29.5716,65076.0
2025-01-24 10:05:00,30.18,30.21,30.16,30.17,10279.0,29.5618,29.5912,29.5422,29.552,10279.0
2025-01-24 10:10:00,30.17,30.22,30.15,30.21,97927.0,29.552,29.601,29.5324,29.5912,97927.0
2025-01-24 10:15:00,30.2,30.25,30.2,30.22,37751.0,29.5814,29.6304,29.5814,29.601,37751.0
2025-01-24 10:20:00,30.21,30.26,30.21,30.22,27413.0,29.5912,29.6402,29.5912,29.601,27413.0
2025-01-24 10:25:00,30.24,30.28,30.23,30.26,6992.0,29.6206,29.6598,29.6108,29.6402,6992.0
2025-01-24 10:30:00,30.26,30.26,30.2,30.21,6881.0,29.6402,29.6402,29.5814,29.5912,6881.0
2025-01-24 10:35:00,30.21,30.3,30.2,30.27,10530.0,29.5912,29.6794,29.5814,29.65,10530.0
2025-01-24 10:40:00,30.27,30.29,30.25,30.26,10241.0,29.65,29.6696,29.6304,29.6402,10241.0
2025-01-24 10:45:00,30.27,30.27,30.23,30.23,13954.0,29.65,29.65,29.6108,29.6108,13954.0
2025-01-24 10:50:00,30.25,30.27,30.25,30.26,10600.0,29.6304,29.65,29.6304,29.6402,10600.0
2025-01-24 10:55:00,30.26,30.29,30.24,30.28,11343.0,29.6402,29.6696,29.6206,29.6598,11343.0
2025-01-24 11:00:00,30.29,30.33,30.26,30.33,31268.0,29.6696,29.7088,29.6402,29.7088,31268.0
2025-01-24 11:05:00,30.33,30.33,30.24,30.25,22830.0,29.7088,29.7088,29.6206,29.6304,22830.0
2025-01-24 11:10:00,30.25,30.27,30.23,30.27,2942.0,29.6304,29.65,29.6108,29.65,2942.0
2025-01-24 11:15:00,30.26,30.3,30.25,30.27,13417.0,29.6402,29.6794,29.6304,29.65,13417.0
2025-01-24 11:20:00,30.24,30.25,30.23,30.25,10570.0,29.6206,29.6304,29.6108,29.6304,10570.0
2025-01-24 11:25:00,30.23,30.24,30.21,30.22,17300.0,29.6108,29.6206,29.5912,29.601,17300.0
2025-01-24 11:30:00,30.22,30.22,30.21,30.22,1216.0,29.601,29.601,29.5912,29.601,1216.0
2025-01-24 11:35:00,30.22,30.24,30.18,30.2,10401.0,29.601,29.6206,29.5618,29.5814,10401.0
2025-01-24 11:40:00,30.2,30.2,30.16,30.17,6840.0,29.5814,29.5814,29.5422,29.552,6840.0
2025-01-24 11:45:00,30.18,30.18,30.16,30.17,6687.0,29.5618,29.5618,29.5422,29.552,6687.0
2025-01-24 11:50:00,30.17,30.2,30.15,30.19,12978.0,29.552,29.5814,29.5324,29.5716,12978.0
2025-01-24 11:55:00,30.2,30.32,30.2,30.31,19618.0,29.5814,29.699,29.5814,29.6892,19618.0
2025-01-24 12:00:00,30.3,30.31,30.28,30.3,7989.0,29.6794,29.6892,29.6598,29.6794,7989.0
2025-01-24 12:05:00,30.3,30.33,30.26,30.29,13300.0,29.6794,29.7088,29.6402,29.6696,13300.0
2025-01-24 12:10:00,30.27,30.29,30.27,30.28,4860.0,29.65,29.6696,29.65,29.6598,4860.0
2025-01-24 12:15:00,30.28,30.29,30.27,30.27,9604.0,29.6598,29.6696,29.65,29.65,9604.0
2025-01-24 12:20:00,30.27,30.27,30.24,30.24,2100.0,29.65,29.65,29.6206,29.6206,2100.0
2025-01-24 12:25:00,30.24,30.33,30.23,30.33,8363.0,29.6206,29.7088,29.6108,29.7088,8363.0
2025-01-24 12:30:00,30.31,30.31,30.28,30.3,6347.0,29.6892,29.6892,29.6598,29.6794,6347.0
2025-01-24 12:35:00,30.29,30.31,30.28,30.31,5704.0,29.6696,29.6892,29.6598,29.6892,5704.0
2025-01-24 12:40:00,30.32,30.34,30.3,30.32,11545.0,29.699,29.7186,29.6794,29.699,11545.0
2025-01-24 12:45:00,30.3,30.33,30.3,30.32,3500.0,29.6794,29.7088,29.6794,29.699,3500.0
2025-01-24 12:50:00,30.32,30.39,30.32,30.36,32916.0,29.699,29.7675,29.699,29.7381,32916.0
2025-01-24 12:55:00,30.37,30.44,30.37,30.41,78701.0,29.7479,29.8165,29.7479,29.7871,78701.0
2025-01-24 13:00:00,30.43,30.43,30.38,30.39,43532.0,29.8067,29.8067,29.7577,29.7675,43532.0
2025-01-24 13:05:00,30.42,30.46,30.42,30.46,4650.0,29.7969,29.8361,29.7969,29.8361,4650.0
2025-01-24 13:10:00,30.45,30.5,30.43,30.45,24583.0,29.8263,29.8753,29.8067,29.8263,24583.0
2025-01-24 13:15:00,30.42,30.45,30.41,30.42,4520.0,29.7969,29.8263,29.7871,29.7969,4520.0
2025-01-24 13:20:00,30.41,30.43,30.39,30.41,19837.0,29.7871,29.8067,29.7675,29.7871,19837.0
2025-01-24 13:25:00,30.43,30.43,30.42,30.43,9234.0,29.8067,29.8067,29.7969,29.8067,9234.0
2025-01-24 13:30:00,30.44,30.47,30.39,30.47,108954.0,29.8165,29.8459,29.7675,29.8459,108954.0
2025-01-24 13:35:00,30.47,30.48,30.45,30.46,7239.0,29.8459,29.8557,29.8263,29.8361,7239.0
2025-01-24 13:40:00,30.48,30.51,30.47,30.51,45415.0,29.8557,29.8851,29.8459,29.8851,45415.0
2025-01-24 13:45:00,30.51,30.54,30.47,30.5,11175.0,29.8851,29.9145,29.8459,29.8753,11175.0
2025-01-24 13:50:00,30.52,30.53,30.5,30.52,18688.0,29.8949,29.9047,29.8753,29.8949,18688.0
2025-01-24 13:55:00,30.53,30.63,30.52,30.6,48344.0,29.9047,30.0026,29.8949,29.9732,48344.0
2025-01-24 14:00:00,30.6,30.64,30.55,30.63,46839.0,29.9732,30.0124,29.9243,30.0026,46839.0
2025-01-24 14:05:00,30.61,30.66,30.61,30.66,53592.0,29.983,30.032,29.983,30.032,53592.0
2025-01-24 14:10:00,30.65,30.68,30.61,30.64,27301.0,30.0222,30.0516,29.983,30.0124,27301.0
2025-01-24 14:15:00,30.67,30.67,30.61,30.67,8646.0,30.0418,30.0418,29.983,30.0418,8646.0
2025-01-24 14:20:00,30.66,30.66,30.6,30.61,20674.0,30.032,30.032,29.9732,29.983,20674.0
2025-01-24 14:25:00,30.61,30.62,30.57,30.61,25801.0,29.983,29.9928,29.9438,29.983,25801.0
2025-01-24 14:30:00,30.62,30.63,30.59,30.62,32270.0,29.9928,30.0026,29.9634,29.9928,32270.0
2025-01-24 14:35:00,30.61,30.61,30.59,30.6,3551.0,29.983,29.983,29.9634,29.9732,3551.0
2025-01-24 14:40:00,30.6,30.63,30.59,30.61,3558.0,29.9732,30.0026,29.9634,29.983,3558.0
2025-01-24 14:45:00,30.61,30.61,30.58,30.58,5627.0,29.983,29.983,29.9536,29.9536,5627.0
2025-01-24 14:50:00,30.57,30.58,30.53,30.55,170900.0,29.9438,29.9536,29.9047,29.9243,170900.0
2025-01-24 14:55:00,30.55,30.62,30.54,30.61,37146.0,29.9243,29.9928,29.9145,29.983,37146.0
2025-01-24 15:00:00,30.62,30.62,30.55,30.55,16138.0,29.9928,29.9928,29.9243,29.9243,16138.0
2025-01-24 15:05:00,30.56,30.59,30.56,30.58,5300.0,29.934,29.9634,29.934,29.9536,5300.0
2025-01-24 15:10:00,30.59,30.59,30.56,30.57,7858.0,29.9634,29.9634,29.934,29.9438,7858.0
2025-01-24 15:15:00,30.57,30.6,30.56,30.6,4548.0,29.9438,29.9732,29.934,29.9732,4548.0
2025-01-24 15:20:00,30.6,30.62,30.59,30.59,12338.0,29.9732,29.9928,29.9634,29.9634,12338.0
2025-01-24 15:25:00,30.58,30.64,30.58,30.62,18100.0,29.9536,30.0124,29.9536,29.9928,18100.0
2025-01-24 15:30:00,30.6,30.61,30.56,30.6,22381.0,29.9732,29.983,29.934,29.9732,22381.0
2025-01-24 15:35:00,30.6,30.6,30.58,30.59,8120.0,29.9732,29.9732,29.9536,29.9634,8120.0
2025-01-24 15:40:00,30.6,30.63,30.6,30.61,6210.0,29.9732,30.0026,29.9732,29.983,6210.0
2025-01-24 15:45:00,30.6,30.6,30.58,30.59,48248.0,29.9732,29.9732,29.9536,29.9634,48248.0
2025-01-24 15:50:00,30.59,30.6,30.52,30.52,227972.0,29.9634,29.9732,29.8949,29.8949,227972.0
2025-01-24 15:55:00,30.54,30.56,30.47,30.51,139747.0,29.9145,29.934,29.8459,29.8851,139747.0
2025-01-27 09:30:00,32.68,32.71,32.26,32.35,427449.0,32.0106,32.04,31.5992,31.6874,427449.0
2025-01-27 09:35:00,32.35,32.45,32.21,32.22,461591.0,31.6874,31.7853,31.5503,31.56,461591.0
2025-01-27 09:40:00,32.23,32.35,32.18,32.26,318295.0,31.5698,31.6874,31.5209,31.5992,318295.0
2025-01-27 09:45:00,32.26,32.3,32.12,32.16,209906.0,31.5992,31.6384,31.4621,31.5013,209906.0
2025-01-27 09:50:00,32.17,32.23,32.1,32.16,192645.0,31.5111,31.5698,31.4425,31.5013,192645.0
2025-01-27 09:55:00,32.16,32.2,32.07,32.09,124801.0,31.5013,31.5405,31.4131,31.4327,124801.0
2025-01-27 10:00:00,32.1,32.26,32.09,32.25,180805.0,31.4425,31.5992,31.4327,31.5894,180805.0
2025-01-27 10:05:00,32.24,32.27,32.1,32.2,155794.0,31.5796,31.609,31.4425,31.5405,155794.0
2025-01-27 10:10:00,32.21,32.24,32.13,32.21,99802.0,31.5503,31.5796,31.4719,31.5503,99802.0
2025-01-27 10:15:00,32.22,32.38,32.16,32.37,133821.0,31.56,31.7168,31.5013,31.707,133821.0
2025-01-27 10:20:00,32.35,32.35,32.14,32.14,150913.0,31.6874,31.6874,31.4817,31.4817,150913.0
2025-01-27 10:25:00,32.15,32.19,31.99,32.0,187908.0,31.4915,31.5307,31.3348,31.3446,187908.0
2025-01-27 10:30:00,32.01,32.04,31.89,31.9,290994.0,31.3543,31.3837,31.2368,31.2466,290994.0
2025-01-27 10:35:00,31.9,31.99,31.89,31.94,93496.0,31.2466,31.3348,31.2368,31.2858,93496.0
2025-01-27 10:40:00,31.94,31.96,31.85,31.92,162163.0,31.2858,31.3054,31.1976,31.2662,162163.0
2025-01-27 10:45:00,31.94,32.05,31.91,32.02,97774.0,31.2858,31.3935,31.2564,31.3641,97774.0
2025-01-27 10:50:00,32.02,32.09,31.96,31.98,122918.0,31.3641,31.4327,31.3054,31.325,122918.0
2025-01-27 10:55:00,31.98,32.15,31.96,32.15,137389.0,31.325,31.4915,31.3054,31.4915,137389.0
2025-01-27 11:00:00,32.15,32.21,32.12,32.18,117925.0,31.4915,31.5503,31.4621,31.5209,117925.0
2025-01-27 11:05:00,32.18,32.32,32.17,32.3,119600.0,31.5209,31.658,31.5111,31.6384,119600.0
2025-01-27 11:10:00,32.3,32.3,32.24,32.27,66119.0,31.6384,31.6384,31.5796,31.609,66119.0
2025-01-27 11:15:00,32.28,32.3,32.22,32.29,42649.0,31.6188,31.6384,31.56,31.6286,42649.0
2025-01-27 11:20:00,32.28,32.42,32.27,32.4,37493.0,31.6188,31.7559,31.609,31.7364,37493.0
2025-01-27 11:25:00,32.4,32.48,32.39,32.43,124045.0,31.7364,31.8147,31.7266,31.7657,124045.0
2025-01-27 11:30:00,32.45,32.45,32.41,32.43,116143.0,31.7853,31.7853,31.7462,31.7657,116143.0
2025-01-27 11:35:00,32.43,32.48,32.35,32.46,177239.0,31.7657,31.8147,31.6874,31.7951,177239.0
2025-01-27 11:40:00,32.47,32.49,32.4,32.41,53011.0,31.8049,31.8245,31.7364,31.7462,53011.0
2025-01-27 11:45:00,32.41,32.43,32.25,32.31,95586.0,31.7462,31.7657,31.5894,31.6482,95586.0
2025-01-27 11:50:00,32.33,32.49,32.29,32.48,88031.0,31.6678,31.8245,31.6286,31.8147,88031.0
2025-01-27 11:55:00,32.48,32.5,32.36,32.44,106174.0,31.8147,31.8343,31.6972,31.7755,106174.0
2025-01-27 12:00:00,32.42,32.47,32.28,32.33,225218.0,31.7559,31.8049,31.6188,31.6678,225218.0
2025-01-27 12:05:00,32.33,32.47,32.32,32.45,43382.0,31.6678,31.8049,31.658,31.7853,43382.0
2025-01-27 12:10:00,32.45,32.47,32.36,32.42,33180.0,31.7853,31.8049,31.6972,31.7559,33180.0
2025-01-27 12:15:00,32.43,32.47,32.38,32.47,32818.0,31.7657,31.8049,31.7168,31.8049,32818.0
2025-01-27 12:20:00,32.48,32.56,32.47,32.5,69840.0,31.8147,31.8931,31.8049,31.8343,69840.0
2025-01-27 12:25:00,32.52,32.54,32.34,32.39,72609.0,31.8539,31.8735,31.6776,31.7266,72609.0
2025-01-27 12:30:00,32.41,32.43,32.34,32.34,61027.0,31.7462,31.7657,31.6776,31.6776,61027.0
2025-01-27 12:35:00,32.34,32.41,32.32,32.39,29165.0,31.6776,31.7462,31.658,31.7266,29165.0
2025-01-27 12:40:00,32.38,32.47,32.37,32.43,21254.0,31.7168,31.8049,31.707,31.7657,21254.0
2025-01-27 12:45:00,32.42,32.53,32.42,32.52,23020.0,31.7559,31.8637,31.7559,31.8539,23020.0
2025-01-27 12:50:00,32.52,32.61,32.52,32.59,27827.0,31.8539,31.9421,31.8539,31.9225,27827.0
2025-01-27 12:55:00,32.58,32.64,32.58,32.63,112872.0,31.9127,31.9714,31.9127,31.9616,112872.0
2025-01-27 13:00:00,32.62,32.63,32.52,32.55,50431.0,31.9519,31.9616,31.8539,31.8833,50431.0
2025-01-27 13:05:00,32.54,32.58,32.51,32.56,19603.0,31.8735,31.9127,31.8441,31.8931,19603.0
2025-01-27 13:10:00,32.56,32.58,32.52,32.56,15680.0,31.8931,31.9127,31.8539,31.8931,15680.0
2025-01-27 13:15:00,32.56,32.59,32.5,32.56,46700.0,31.8931,31.9225,31.8343,31.8931,46700.0
2025-01-27 13:20:00,32.55,32.6,32.51,32.59,32948.0,31.8833,31.9323,31.8441,31.9225,32948.0
2025-01-27 13:25:00,32.59,32.63,32.55,32.62,38268.0,31.9225,31.9616,31.8833,31.9519,38268.0
2025-01-27 13:30:00,32.62,32.62,32.48,32.51,93878.0,31.9519,31.9519,31.8147,31.8441,93878.0
2025-01-27 13:35:00,32.5,32.55,32.43,32.55,59131.0,31.8343,31.8833,31.7657,31.8833,59131.0
2025-01-27 13:40:00,32.54,32.54,32.44,32.48,52197.0,31.8735,31.8735,31.7755,31.8147,52197.0
2025-01-27 13:45:00,32.47,32.55,32.46,32.53,28877.0,31.8049,31.8833,31.7951,31.8637,28877.0
2025-01-27 13:50:00,32.55,32.56,32.48,32.51,79320.0,31.8833,31.8931,31.8147,31.8441,79320.0
2025-01-27 13:55:00,32.54,32.63,32.53,32.61,32323.0,31.8735,31.9616,31.8637,31.9421,32323.0
2025-01-27 14:00:00,32.59,32.61,32.5,32.52,83537.0,31.9225,31.9421,31.8343,31.8539,83537.0
2025-01-27 14:05:00,32.52,32.59,32.52,32.58,86586.0,31.8539,31.9225,31.8539,31.9127,86586.0
2025-01-27 14:10:00,32.58,32.59,32.51,32.56,36397.0,31.9127,31.9225,31.8441,31.8931,36397.0
2025-01-27 14:15:00,32.55,32.55,32.45,32.46,24603.0,31.8833,31.8833,31.7853,31.7951,24603.0
2025-01-27 14:20:00,32.45,32.49,32.44,32.45,19746.0,31.7853,31.8245,31.7755,31.7853,19746.0
2025-01-27 14:25:00,32.44,32.44,32.31,32.33,93583.0,31.7755,31.7755,31.6482,31.6678,93583.0
2025-01-27 14:30:00,32.34,32.46,32.34,32.4,72392.0,31.6776,31.7951,31.6776,31.7364,72392.0
2025-01-27 14:35:00,32.4,32.51,32.39,32.45,73906.0,31.7364,31.8441,31.7266,31.7853,73906.0
2025-01-27 14:40:00,32.44,32.58,32.43,32.57,90852.0,31.7755,31.9127,31.7657,31.9029,90852.0
2025-01-27 14:45:00,32.56,32.71,32.56,32.69,43725.0,31.8931,32.04,31.8931,32.0204,43725.0
2025-01-27 14:50:00,32.69,32.76,32.68,32.69,140371.0,32.0204,32.089,32.0106,32.0204,140371.0
2025-01-27 14:55:00,32.71,32.74,32.62,32.66,58257.0,32.04,32.0694,31.9519,31.991,58257.0
2025-01-27 15:00:00,32.66,32.67,32.56,32.58,70615.0,31.991,32.0008,31.8931,31.9127,70615.0
2025-01-27 15:05:00,32.59,32.66,32.52,32.52,108942.0,31.9225,31.991,31.8539,31.8539,108942.0
2025-01-27 15:10:00,32.54,32.6,32.49,32.6,51920.0,31.8735,31.9323,31.8245,31.9323,51920.0
2025-01-27 15:15:00,32.6,32.61,32.53,32.56,29395.0,31.9323,31.9421,31.8637,31.8931,29395.0
2025-01-27 15:20:00,32.56,32.58,32.47,32.48,38212.0,31.8931,31.9127,31.8049,31.8147,38212.0
2025-01-27 15:25:00,32.5,32.56,32.46,32.55,52065.0,31.8343,31.8931,31.7951,31.8833,52065.0
2025-01-27 15:30:00,32.53,32.54,32.49,32.53,30345.0,31.8637,31.8735,31.8245,31.8637,30345.0
2025-01-27 15:35:00,32.52,32.52,32.42,32.44,105203.0,31.8539,31.8539,31.7559,31.7755,105203.0
2025-01-27 15:40:00,32.44,32.49,32.39,32.4,63811.0,31.7755,31.8245,31.7266,31.7364,63811.0
2025-01-27 15:45:00,32.39,32.43,32.34,32.4,48495.0,31.7266,31.7657,31.6776,31.7364,48495.0
2025-01-27 15:50:00,32.4,32.51,32.37,32.44,189803.0,31.7364,31.8441,31.707,31.7755,189803.0
2025-01-27 15:55:00,32.44,32.46,32.3,32.31,180262.0,31.7755,31.7951,31.6384,31.6482,180262.0
2025-01-28 09:30:00,32.17,32.36,32.13,32.3,271882.0,31.5111,31.6972,31.4719,31.6384,271882.0
2025-01-28 09:35:00,32.3,32.46,32.3,32.43,310153.0,31.6384,31.7951,31.6384,31.7657,310153.0
2025-01-28 09:40:00,32.42,32.56,32.4,32.54,177286.0,31.7559,31.8931,31.7364,31.8735,177286.0
2025-01-28 09:45:00,32.53,32.6,32.44,32.48,222699.0,31.8637,31.9323,31.7755,31.8147,222699.0
2025-01-28 09:50:00,32.48,32.53,32.3,32.3,293611.0,31.8147,31.8637,31.6384,31.6384,293611.0
2025-01-28 09:55:00,32.29,32.31,32.21,32.23,96498.0,31.6286,31.6482,31.5503,31.5698,96498.0
2025-01-28 10:00:00,32.23,32.23,31.99,32.01,117366.0,31.5698,31.5698,31.3348,31.3543,117366.0
2025-01-28 10:05:00,32.01,32.14,31.97,32.13,107578.0,31.3543,31.4817,31.3152,31.4719,107578.0
2025-01-28 10:10:00,32.12,32.13,31.93,31.95,73596.0,31.4621,31.4719,31.276,31.2956,73596.0
2025-01-28 10:15:00,31.96,31.99,31.93,31.93,44663.0,31.3054,31.3348,31.276,31.276,44663.0
2025-01-28 10:20:00,31.94,31.97,31.76,31.76,144084.0,31.2858,31.3152,31.1095,31.1095,144084.0
2025-01-28 10:25:00,31.76,31.78,31.63,31.67,132008.0,31.1095,31.1291,30.9821,31.0213,132008.0
2025-01-28 10:30:00,31.67,31.8,31.65,31.8,79394.0,31.0213,31.1486,31.0017,31.1486,79394.0
2025-01-28 10:35:00,31.8,31.84,31.71,31.74,64336.0,31.1486,31.1878,31.0605,31.0899,64336.0
2025-01-28 10:40:00,31.75,31.81,31.74,31.77,29067.0,31.0997,31.1584,31.0899,31.1193,29067.0
2025-01-28 10:45:00,31.79,31.89,31.76,31.77,49329.0,31.1389,31.2368,31.1095,31.1193,49329.0
2025-01-28 10:50:00,31.77,31.85,31.76,31.85,28569.0,31.1193,31.1976,31.1095,31.1976,28569.0
2025-01-28 10:55:00,31.8,31.81,31.7,31.71,11250.0,31.1486,31.1584,31.0507,31.0605,11250.0
2025-01-28 11:00:00,31.7,31.81,31.66,31.75,25805.0,31.0507,31.1584,31.0115,31.0997,25805.0
2025-01-28 11:05:00,31.74,31.74,31.68,31.69,10123.0,31.0899,31.0899,31.0311,31.0409,10123.0
2025-01-28 11:10:00,31.7,31.75,31.65,31.73,35457.0,31.0507,31.0997,31.0017,31.0801,35457.0
2025-01-28 11:15:00,31.73,31.76,31.67,31.76,20379.0,31.0801,31.1095,31.0213,31.1095,20379.0
2025-01-28 11:20:00,31.76,31.82,31.72,31.82,20695.0,31.1095,31.1682,31.0703,31.1682,20695.0
2025-01-28 11:25:00,31.82,31.91,31.81,31.86,148098.0,31.1682,31.2564,31.1584,31.2074,148098.0
2025-01-28 11:30:00,31.87,31.87,31.8,31.82,35745.0,31.2172,31.2172,31.1486,31.1682,35745.0
2025-01-28 11:35:00,31.82,31.89,31.74,31.74,83978.0,31.1682,31.2368,31.0899,31.0899,83978.0
2025-01-28 11:40:00,31.74,31.91,31.74,31.82,93839.0,31.0899,31.2564,31.0899,31.1682,93839.0
2025-01-28 11:45:00,31.8,31.82,31.74,31.75,21583.0,31.1486,31.1682,31.0899,31.0997,21583.0
2025-01-28 11:50:00,31.76,31.87,31.72,31.74,56362.0,31.1095,31.2172,31.0703,31.0899,56362.0
2025-01-28 11:55:00,31.73,31.74,31.65,31.66,27599.0,31.0801,31.0899,31.0017,31.0115,27599.0
2025-01-28 12:00:00,31.66,31.66,31.59,31.59,23673.0,31.0115,31.0115,30.943,30.943,23673.0
2025-01-28 12:05:00,31.59,31.6,31.48,31.5,119995.0,30.943,30.9527,30.8352,30.8548,119995.0
2025-01-28 12:10:00,31.5,31.51,31.45,31.48,47098.0,30.8548,30.8646,30.8058,30.8352,47098.0
2025-01-28 12:15:00,31.47,31.48,31.44,31.44,21468.0,30.8254,30.8352,30.796,30.796,21468.0
2025-01-28 12:20:00,31.43,31.45,31.38,31.4,36682.0,30.7862,30.8058,30.7373,30.7568,36682.0
2025-01-28 12:25:00,31.39,31.45,31.39,31.43,87167.0,30.747,30.8058,30.747,30.7862,87167.0
2025-01-28 12:30:00,31.42,31.44,31.4,31.4,15741.0,30.7764,30.796,30.7568,30.7568,15741.0
2025-01-28 12:35:00,31.4,31.43,31.4,31.41,37709.0,30.7568,30.7862,30.7568,30.7666,37709.0
2025-01-28 12:40:00,31.41,31.48,31.41,31.47,36422.0,30.7666,30.8352,30.7666,30.8254,36422.0
2025-01-28 12:45:00,31.46,31.5,31.44,31.45,23375.0,30.8156,30.8548,30.796,30.8058,23375.0
2025-01-28 12:50:00,31.46,31.48,31.44,31.44,22822.0,30.8156,30.8352,30.796,30.796,22822.0
2025-01-28 12:55:00,31.43,31.46,31.41,31.45,22676.0,30.7862,30.8156,30.7666,30.8058,22676.0
2025-01-28 13:00:00,31.44,31.45,31.39,31.4,35825.0,30.796,30.8058,30.747,30.7568,35825.0
2025-01-28 13:05:00,31.39,31.39,31.35,31.37,22159.0,30.747,30.747,30.7079,30.7275,22159.0
2025-01-28 13:10:00,31.39,31.39,31.36,31.36,6905.0,30.747,30.747,30.7177,30.7177,6905.0
2025-01-28 13:15:00,31.36,31.36,31.32,31.33,17347.0,30.7177,30.7177,30.6785,30.6883,17347.0
2025-01-28 13:20:00,31.34,31.41,31.34,31.39,13374.0,30.6981,30.7666,30.6981,30.747,13374.0
2025-01-28 13:25:00,31.39,31.43,31.37,31.42,11691.0,30.747,30.7862,30.7275,30.7764,11691.0
2025-01-28 13:30:00,31.42,31.42,31.39,31.41,15028.0,30.7764,30.7764,30.747,30.7666,15028.0
2025-01-28 13:35:00,31.41,31.46,31.39,31.46,11276.0,30.7666,30.8156,30.747,30.8156,11276.0
2025-01-28 13:40:00,31.47,31.51,31.46,31.48,32359.0,30.8254,30.8646,30.8156,30.8352,32359.0
2025-01-28 13:45:00,31.48,31.5,31.43,31.45,38753.0,30.8352,30.8548,30.7862,30.8058,38753.0
2025-01-28 13:50:00,31.44,31.45,31.42,31.45,39403.0,30.796,30.8058,30.7764,30.8058,39403.0
2025-01-28 13:55:00,31.46,31.48,31.44,31.46,8844.0,30.8156,30.8352,30.796,30.8156,8844.0
2025-01-28 14:00:00,31.45,31.49,31.43,31.49,5921.0,30.8058,30.845,30.7862,30.845,5921.0
2025-01-28 14:05:00,31.5,31.52,31.48,31.52,7077.0,30.8548,30.8744,30.8352,30.8744,7077.0
2025-01-28 14:10:00,31.52,31.53,31.5,31.5,13560.0,30.8744,30.8842,30.8548,30.8548,13560.0
2025-01-28 14:15:00,31.5,31.5,31.41,31.42,18459.0,30.8548,30.8548,30.7666,30.7764,18459.0
2025-01-28 14:20:00,31.42,31.43,31.4,31.42,8014.0,30.7764,30.7862,30.7568,30.7764,8014.0
2025-01-28 14:25:00,31.42,31.44,31.39,31.39,14327.0,30.7764,30.796,30.747,30.747,14327.0
2025-01-28 14:30:00,31.39,31.39,31.34,31.35,14925.0,30.747,30.747,30.6981,30.7079,14925.0
2025-01-28 14:35:00,31.35,31.36,31.3,31.3,17366.0,30.7079,30.7177,30.6589,30.6589,17366.0
2025-01-28 14:40:00,31.29,31.31,31.25,31.27,180793.0,30.6491,30.6687,30.6099,30.6295,180793.0
2025-01-28 14:45:00,31.26,31.26,31.2,31.21,18680.0,30.6197,30.6197,30.5609,30.5707,18680.0
2025-01-28 14:50:00,31.21,31.24,31.19,31.2,36558.0,30.5707,30.6001,30.5511,30.5609,36558.0
2025-01-28 14:55:00,31.21,31.23,31.19,31.22,78079.0,30.5707,30.5903,30.5511,30.5805,78079.0
2025-01-28 15:00:00,31.23,31.29,31.23,31.28,17327.0,30.5903,30.6491,30.5903,30.6393,17327.0
2025-01-28 15:05:00,31.29,31.32,31.29,31.3,14767.0,30.6491,30.6785,30.6491,30.6589,14767.0
2025-01-28 15:10:00,31.3,31.3,31.25,31.26,5922.0,30.6589,30.6589,30.6099,30.6197,5922.0
2025-01-28 15:15:00,31.26,31.26,31.2,31.21,5908.0,30.6197,30.6197,30.5609,30.5707,5908.0
2025-01-28 15:20:00,31.22,31.22,31.2,31.21,46263.0,30.5805,30.5805,30.5609,30.5707,46263.0
2025-01-28 15:25:00,31.21,31.25,31.21,31.22,21257.0,30.5707,30.6099,30.5707,30.5805,21257.0
2025-01-28 15:30:00,31.22,31.24,31.21,31.21,17056.0,30.5805,30.6001,30.5707,30.5707,17056.0
2025-01-28 15:35:00,31.21,31.28,31.21,31.28,38681.0,30.5707,30.6393,30.5707,30.6393,38681.0
2025-01-28 15:40:00,31.28,31.29,31.24,31.27,45545.0,30.6393,30.6491,30.6001,30.6295,45545.0
2025-01-28 15:45:00,31.26,31.35,31.26,31.34,51340.0,30.6197,30.7079,30.6197,30.6981,51340.0
2025-01-28 15:50:00,31.32,31.39,31.28,31.29,378055.0,30.6785,30.747,30.6393,30.6491,378055.0
2025-01-28 15:55:00,31.29,31.36,31.27,31.34,185003.0,30.6491,30.7177,30.6295,30.6981,185003.0
2025-01-29 09:30:00,31.27,31.46,31.27,31.46,171185.0,30.6295,30.8156,30.6295,30.8156,171185.0
2025-01-29 09:35:00,31.46,31.48,31.38,31.43,153898.0,30.8156,30.8352,30.7373,30.7862,153898.0
2025-01-29 09:40:00,31.43,31.56,31.4,31.52,371370.0,30.7862,30.9136,30.7568,30.8744,371370.0
2025-01-29 09:45:00,31.53,31.57,31.47,31.56,85987.0,30.8842,30.9234,30.8254,30.9136,85987.0
2025-01-29 09:50:00,31.56,31.57,31.42,31.48,108356.0,30.9136,30.9234,30.7764,30.8352,108356.0
2025-01-29 09:55:00,31.46,31.53,31.45,31.51,89168.0,30.8156,30.8842,30.8058,30.8646,89168.0
2025-01-29 10:00:00,31.5,31.51,31.38,31.48,70471.0,30.8548,30.8646,30.7373,30.8352,70471.0
2025-01-29 10:05:00,31.47,31.48,31.39,31.4,39762.0,30.8254,30.8352,30.747,30.7568,39762.0
2025-01-29 10:10:00,31.41,31.55,31.37,31.45,47873.0,30.7666,30.9038,30.7275,30.8058,47873.0
2025-01-29 10:15:00,31.45,31.53,31.43,31.46,48902.0,30.8058,30.8842,30.7862,30.8156,48902.0
2025-01-29 10:20:00,31.46,31.49,31.41,31.46,31841.0,30.8156,30.845,30.7666,30.8156,31841.0
2025-01-29 10:25:00,31.49,31.61,31.48,31.58,47668.0,30.845,30.9625,30.8352,30.9332,47668.0
2025-01-29 10:30:00,31.55,31.57,31.49,31.51,49410.0,30.9038,30.9234,30.845,30.8646,49410.0
2025-01-29 10:35:00,31.52,31.54,31.5,31.54,30967.0,30.8744,30.894,30.8548,30.894,30967.0
2025-01-29 10:40:00,31.56,31.69,31.53,31.66,57251.0,30.9136,31.0409,30.8842,31.0115,57251.0
2025-01-29 10:45:00,31.63,31.67,31.55,31.55,37841.0,30.9821,31.0213,30.9038,30.9038,37841.0
2025-01-29 10:50:00,31.55,31.55,31.49,31.49,21808.0,30.9038,30.9038,30.845,30.845,21808.0
2025-01-29 10:55:00,31.51,31.59,31.5,31.54,20968.0,30.8646,30.943,30.8548,30.894,20968.0
2025-01-29 11:00:00,31.55,31.56,31.5,31.51,40142.0,30.9038,30.9136,30.8548,30.8646,40142.0
2025-01-29 11:05:00,31.51,31.6,31.51,31.57,39707.0,30.8646,30.9527,30.8646,30.9234,39707.0
2025-01-29 11:10:00,31.57,31.61,31.55,31.57,35384.0,30.9234,30.9625,30.9038,30.9234,35384.0
2025-01-29 11:15:00,31.57,31.62,31.56,31.59,46324.0,30.9234,30.9723,30.9136,30.943,46324.0
2025-01-29 11:20:00,31.58,31.62,31.53,31.54,15604.0,30.9332,30.9723,30.8842,30.894,15604.0
2025-01-29 11:25:00,31.54,31.59,31.53,31.59,17608.0,30.894,30.943,30.8842,30.943,17608.0
2025-01-29 11:30:00,31.6,31.61,31.56,31.56,17567.0,30.9527,30.9625,30.9136,30.9136,17567.0
2025-01-29 11:35:00,31.55,31.65,31.52,31.65,5842.0,30.9038,31.0017,30.8744,31.0017,5842.0
2025-01-29 11:40:00,31.63,31.65,31.56,31.57,24037.0,30.9821,31.0017,30.9136,30.9234,24037.0
2025-01-29 11:45:00,31.56,31.6,31.53,31.54,93350.0,30.9136,30.9527,30.8842,30.894,93350.0
2025-01-29 11:50:00,31.54,31.59,31.54,31.54,20283.0,30.894,30.943,30.894,30.894,20283.0
2025-01-29 11:55:00,31.55,31.65,31.55,31.62,17746.0,30.9038,31.0017,30.9038,30.9723,17746.0
2025-01-29 12:00:00,31.6,31.6,31.49,31.49,33907.0,30.9527,30.9527,30.845,30.845,33907.0
2025-01-29 12:05:00,31.48,31.54,31.47,31.51,231538.0,30.8352,30.894,30.8254,30.8646,231538.0
2025-01-29 12:10:00,31.52,31.54,31.5,31.54,35370.0,30.8744,30.894,30.8548,30.894,35370.0
2025-01-29 12:15:00,31.52,31.52,31.49,31.49,10860.0,30.8744,30.8744,30.845,30.845,10860.0
2025-01-29 12:20:00,31.49,31.49,31.43,31.46,155607.0,30.845,30.845,30.7862,30.8156,155607.0
2025-01-29 12:25:00,31.45,31.51,31.44,31.5,17276.0,30.8058,30.8646,30.796,30.8548,17276.0
2025-01-29 12:30:00,31.48,31.49,31.45,31.47,43476.0,30.8352,30.845,30.8058,30.8254,43476.0
2025-01-29 12:35:00,31.47,31.48,31.46,31.48,13237.0,30.8254,30.8352,30.8156,30.8352,13237.0
2025-01-29 12:40:00,31.5,31.5,31.47,31.49,5537.0,30.8548,30.8548,30.8254,30.845,5537.0
2025-01-29 12:45:00,31.5,31.56,31.5,31.55,18041.0,30.8548,30.9136,30.8548,30.9038,18041.0
2025-01-29 12:50:00,31.56,31.57,31.53,31.55,10838.0,30.9136,30.9234,30.8842,30.9038,10838.0
2025-01-29 12:55:00,31.57,31.62,31.56,31.62,12656.0,30.9234,30.9723,30.9136,30.9723,12656.0
2025-01-29 13:00:00,31.58,31.94,31.58,31.9,672465.0,30.9332,31.2858,30.9332,31.2466,672465.0
2025-01-29 13:05:00,31.89,31.91,31.68,31.68,129900.0,31.2368,31.2564,31.0311,31.0311,129900.0
2025-01-29 13:10:00,31.68,31.77,31.65,31.69,38369.0,31.0311,31.1193,31.0017,31.0409,38369.0
2025-01-29 13:15:00,31.71,31.72,31.65,31.71,68449.0,31.0605,31.0703,31.0017,31.0605,68449.0
2025-01-29 13:20:00,31.71,31.76,31.69,31.69,30065.0,31.0605,31.1095,31.0409,31.0409,30065.0
2025-01-29 13:25:00,31.69,31.69,31.57,31.58,64134.0,31.0409,31.0409,30.9234,30.9332,64134.0
2025-01-29 13:30:00,31.58,31.61,31.52,31.6,21173.0,30.9332,30.9625,30.8744,30.9527,21173.0
2025-01-29 13:35:00,31.59,31.7,31.58,31.69,9149.0,30.943,31.0507,30.9332,31.0409,9149.0
2025-01-29 13:40:00,31.69,31.69,31.65,31.67,9100.0,31.0409,31.0409,31.0017,31.0213,9100.0
2025-01-29 13:45:00,31.67,31.67,31.58,31.59,14080.0,31.0213,31.0213,30.9332,30.943,14080.0
2025-01-29 13:50:00,31.6,31.65,31.59,31.63,11239.0,30.9527,31.0017,30.943,30.9821,11239.0
2025-01-29 13:55:00,31.63,31.67,31.62,31.67,18032.0,30.9821,31.0213,30.9723,31.0213,18032.0
2025-01-29 14:00:00,31.67,31.84,31.62,31.75,399982.0,31.0213,31.1878,30.9723,31.0997,399982.0
2025-01-29 14:05:00,31.75,31.78,31.67,31.72,108197.0,31.0997,31.1291,31.0213,31.0703,108197.0
2025-01-29 14:10:00,31.72,31.83,31.72,31.78,82062.0,31.0703,31.178,31.0703,31.1291,82062.0
2025-01-29 14:15:00,31.78,31.89,31.76,31.83,57375.0,31.1291,31.2368,31.1095,31.178,57375.0
2025-01-29 14:20:00,31.82,31.83,31.75,31.79,63600.0,31.1682,31.178,31.0997,31.1389,63600.0
2025-01-29 14:25:00,31.78,31.85,31.78,31.84,32843.0,31.1291,31.1976,31.1291,31.1878,32843.0
2025-01-29 14:30:00,31.85,31.87,31.63,31.7,89924.0,31.1976,31.2172,30.9821,31.0507,89924.0
2025-01-29 14:35:00,31.71,31.86,31.57,31.59,112389.0,31.0605,31.2074,30.9234,30.943,112389.0
2025-01-29 14:40:00,31.59,31.61,31.37,31.42,130119.0,30.943,30.9625,30.7275,30.7764,130119.0
2025-01-29 14:45:00,31.41,31.53,31.34,31.44,102536.0,30.7666,30.8842,30.6981,30.796,102536.0
2025-01-29 14:50:00,31.43,31.49,31.35,31.38,56324.0,30.7862,30.845,30.7079,30.7373,56324.0
2025-01-29 14:55:00,31.39,31.53,31.39,31.46,32219.0,30.747,30.8842,30.747,30.8156,32219.0
2025-01-29 15:00:00,31.46,31.59,31.4,31.58,34752.0,30.8156,30.943,30.7568,30.9332,34752.0
2025-01-29 15:05:00,31.57,31.59,31.48,31.51,30902.0,30.9234,30.943,30.8352,30.8646,30902.0
2025-01-29 15:10:00,31.48,31.61,31.42,31.53,79288.0,30.8352,30.9625,30.7764,30.8842,79288.0
2025-01-29 15:15:00,31.52,31.66,31.51,31.57,68739.0,30.8744,31.0115,30.8646,30.9234,68739.0
2025-01-29 15:20:00,31.56,31.56,31.38,31.38,61431.0,30.9136,30.9136,30.7373,30.7373,61431.0
2025-01-29 15:25:00,31.39,31.39,31.29,31.31,35119.0,30.747,30.747,30.6491,30.6687,35119.0
2025-01-29 15:30:00,31.28,31.35,31.27,31.34,33735.0,30.6393,30.7079,30.6295,30.6981,33735.0
2025-01-29 15:35:00,31.33,31.51,31.33,31.51,29914.0,30.6883,30.8646,30.6883,30.8646,29914.0
2025-01-29 15:40:00,31.5,31.52,31.44,31.47,78231.0,30.8548,30.8744,30.796,30.8254,78231.0
2025-01-29 15:45:00,31.47,31.54,31.47,31.48,49594.0,30.8254,30.894,30.8254,30.8352,49594.0
2025-01-29 15:50:00,31.49,31.65,31.46,31.48,285689.0,30.845,31.0017,30.8156,30.8352,285689.0
2025-01-29 15:55:00,31.47,31.52,31.41,31.47,159327.0,30.8254,30.8744,30.7666,30.8254,159327.0
2025-01-30 09:30:00,31.12,31.22,31.08,31.22,347330.0,30.4826,30.5805,30.4434,30.5805,347330.0
2025-01-30 09:35:00,31.21,31.28,31.11,31.13,187384.0,30.5707,30.6393,30.4728,30.4924,187384.0
2025-01-30 09:40:00,31.13,31.21,31.11,31.13,149059.0,30.4924,30.5707,30.4728,30.4924,149059.0
2025-01-30 09:45:00,31.14,31.16,30.88,30.88,108989.0,30.5022,30.5218,30.2475,30.2475,108989.0
2025-01-30 09:50:00,30.87,31.03,30.84,30.96,144844.0,30.2377,30.3944,30.2083,30.3259,144844.0
2025-01-30 09:55:00,30.95,31.12,30.9,31.06,354234.0,30.3161,30.4826,30.2671,30.4238,354234.0
2025-01-30 10:00:00,31.06,31.38,31.05,31.28,501846.0,30.4238,30.7373,30.414,30.6393,501846.0
2025-01-30 10:05:00,31.29,31.36,31.26,31.3,105560.0,30.6491,30.7177,30.6197,30.6589,105560.0
2025-01-30 10:10:00,31.3,31.33,31.21,31.27,243883.0,30.6589,30.6883,30.5707,30.6295,243883.0
2025-01-30 10:15:00,31.28,31.39,31.27,31.35,85969.0,30.6393,30.747,30.6295,30.7079,85969.0
2025-01-30 10:20:00,31.35,31.42,31.26,31.26,108322.0,30.7079,30.7764,30.6197,30.6197,108322.0
2025-01-30 10:25:00,31.27,31.49,31.27,31.47,54465.0,30.6295,30.845,30.6295,30.8254,54465.0
2025-01-30 10:30:00,31.47,31.55,31.45,31.45,152027.0,30.8254,30.9038,30.8058,30.8058,152027.0
2025-01-30 10:35:00,31.44,31.44,31.33,31.34,55227.0,30.796,30.796,30.6883,30.6981,55227.0
2025-01-30 10:40:00,31.33,31.42,31.3,31.41,37899.0,30.6883,30.7764,30.6589,30.7666,37899.0
2025-01-30 10:45:00,31.41,31.42,31.33,31.39,65129.0,30.7666,30.7764,30.6883,30.747,65129.0
2025-01-30 10:50:00,31.39,31.54,31.38,31.54,69966.0,30.747,30.894,30.7373,30.894,69966.0
2025-01-30 10:55:00,31.54,31.67,31.54,31.67,123191.0,30.894,31.0213,30.894,31.0213,123191.0
2025-01-30 11:00:00,31.68,31.75,31.61,31.63,136340.0,31.0311,31.0997,30.9625,30.9821,136340.0
2025-01-30 11:05:00,31.64,31.68,31.61,31.68,47776.0,30.9919,31.0311,30.9625,31.0311,47776.0
2025-01-30 11:10:00,31.68,31.8,31.64,31.78,138084.0,31.0311,31.1486,30.9919,31.1291,138084.0
2025-01-30 11:15:00,31.77,31.77,31.64,31.64,73060.0,31.1193,31.1193,30.9919,30.9919,73060.0
2025-01-30 11:20:00,31.64,31.64,31.5,31.51,40976.0,30.9919,30.9919,30.8548,30.8646,40976.0
2025-01-30 11:25:00,31.49,31.51,31.42,31.44,40719.0,30.845,30.8646,30.7764,30.796,40719.0
2025-01-30 11:30:00,31.43,31.47,31.37,31.46,39784.0,30.7862,30.8254,30.7275,30.8156,39784.0
2025-01-30 11:35:00,31.48,31.52,31.41,31.42,31466.0,30.8352,30.8744,30.7666,30.7764,31466.0
2025-01-30 11:40:00,31.42,31.45,31.4,31.44,22800.0,30.7764,30.8058,30.7568,30.796,22800.0
2025-01-30 11:45:00,31.41,31.44,31.38,31.38,9296.0,30.7666,30.796,30.7373,30.7373,9296.0
2025-01-30 11:50:00,31.37,31.37,31.24,31.27,33119.0,30.7275,30.7275,30.6001,30.6295,33119.0
2025-01-30 11:55:00,31.28,31.29,31.2,31.25,31349.0,30.6393,30.6491,30.5609,30.6099,31349.0
2025-01-30 12:00:00,31.26,31.33,31.26,31.32,36157.0,30.6197,30.6883,30.6197,30.6785,36157.0
2025-01-30 12:05:00,31.31,31.38,31.31,31.32,10800.0,30.6687,30.7373,30.6687,30.6785,10800.0
2025-01-30 12:10:00,31.32,31.43,31.3,31.42,19500.0,30.6785,30.7862,30.6589,30.7764,19500.0
2025-01-30 12:15:00,31.41,31.49,31.4,31.45,22196.0,30.7666,30.845,30.7568,30.8058,22196.0
2025-01-30 12:20:00,31.45,31.45,31.4,31.44,23475.0,30.8058,30.8058,30.7568,30.796,23475.0
2025-01-30 12:25:00,31.44,31.54,31.44,31.5,13622.0,30.796,30.894,30.796,30.8548,13622.0
2025-01-30 12:30:00,31.51,31.55,31.48,31.5,17400.0,30.8646,30.9038,30.8352,30.8548,17400.0
2025-01-30 12:35:00,31.48,31.51,31.47,31.49,15300.0,30.8352,30.8646,30.8254,30.845,15300.0
2025-01-30 12:40:00,31.48,31.53,31.42,31.53,62171.0,30.8352,30.8842,30.7764,30.8842,62171.0
2025-01-30 12:45:00,31.52,31.52,31.44,31.46,90251.0,30.8744,30.8744,30.796,30.8156,90251.0
2025-01-30 12:50:00,31.44,31.45,31.42,31.44,10925.0,30.796,30.8058,30.7764,30.796,10925.0
2025-01-30 12:55:00,31.43,31.45,31.4,31.42,45466.0,30.7862,30.8058,30.7568,30.7764,45466.0
2025-01-30 13:00:00,31.42,31.47,31.4,31.45,33703.0,30.7764,30.8254,30.7568,30.8058,33703.0
2025-01-30 13:05:00,31.44,31.47,31.36,31.36,18788.0,30.796,30.8254,30.7177,30.7177,18788.0
2025-01-30 13:10:00,31.38,31.42,31.38,31.42,21140.0,30.7373,30.7764,30.7373,30.7764,21140.0
2025-01-30 13:15:00,31.4,31.41,31.4,31.41,1865.0,30.7568,30.7666,30.7568,30.7666,1865.0
2025-01-30 13:20:00,31.42,31.43,31.37,31.37,15971.0,30.7764,30.7862,30.7275,30.7275,15971.0
2025-01-30 13:25:00,31.37,31.45,31.36,31.44,24539.0,30.7275,30.8058,30.7177,30.796,24539.0
2025-01-30 13:30:00,31.41,31.41,31.34,31.34,14457.0,30.7666,30.7666,30.6981,30.6981,14457.0
2025-01-30 13:35:00,31.35,31.35,31.28,31.3,51002.0,30.7079,30.7079,30.6393,30.6589,51002.0
2025-01-30 13:40:00,31.3,31.3,31.26,31.3,36542.0,30.6589,30.6589,30.6197,30.6589,36542.0
2025-01-30 13:45:00,31.3,31.3,31.27,31.28,29250.0,30.6589,30.6589,30.6295,30.6393,29250.0
2025-01-30 13:50:00,31.28,31.31,31.26,31.28,40400.0,30.6393,30.6687,30.6197,30.6393,40400.0
2025-01-30 13:55:00,31.29,31.31,31.24,31.26,5610.0,30.6491,30.6687,30.6001,30.6197,5610.0
2025-01-30 14:00:00,31.26,31.31,31.26,31.31,17380.0,30.6197,30.6687,30.6197,30.6687,17380.0
2025-01-30 14:05:00,31.29,31.29,31.26,31.26,6296.0,30.6491,30.6491,30.6197,30.6197,6296.0
2025-01-30 14:10:00,31.25,31.26,31.2,31.23,42469.0,30.6099,30.6197,30.5609,30.5903,42469.0
2025-01-30 14:15:00,31.22,31.26,31.22,31.23,46025.0,30.5805,30.6197,30.5805,30.5903,46025.0
2025-01-30 14:20:00,31.24,31.25,31.23,31.23,12200.0,30.6001,30.6099,30.5903,30.5903,12200.0
2025-01-30 14:25:00,31.25,31.26,31.22,31.25,21174.0,30.6099,30.6197,30.5805,30.6099,21174.0
2025-01-30 14:30:00,31.25,31.27,31.24,31.27,11038.0,30.6099,30.6295,30.6001,30.6295,11038.0
2025-01-30 14:35:00,31.27,31.27,31.23,31.24,11420.0,30.6295,30.6295,30.5903,30.6001,11420.0
2025-01-30 14:40:00,31.23,31.25,31.22,31.22,10909.0,30.5903,30.6099,30.5805,30.5805,10909.0
2025-01-30 14:45:00,31.24,31.24,31.16,31.17,9706.0,30.6001,30.6001,30.5218,30.5316,9706.0
2025-01-30 14:50:00,31.18,31.18,31.14,31.15,6863.0,30.5413,30.5413,30.5022,30.512,6863.0
2025-01-30 14:55:00,31.15,31.16,31.09,31.11,47096.0,30.512,30.5218,30.4532,30.4728,47096.0
2025-01-30 15:00:00,31.1,31.11,31.04,31.05,70702.0,30.463,30.4728,30.4042,30.414,70702.0
2025-01-30 15:05:00,31.06,31.11,31.04,31.06,21602.0,30.4238,30.4728,30.4042,30.4238,21602.0
2025-01-30 15:10:00,31.06,31.06,31.03,31.05,16242.0,30.4238,30.4238,30.3944,30.414,16242.0
2025-01-30 15:15:00,31.05,31.05,31.0,31.01,35194.0,30.414,30.414,30.365,30.3748,35194.0
2025-01-30 15:20:00,31.01,31.03,30.98,31.0,32576.0,30.3748,30.3944,30.3454,30.365,32576.0
2025-01-30 15:25:00,31.0,31.02,30.99,31.01,21154.0,30.365,30.3846,30.3552,30.3748,21154.0
2025-01-30 15:30:00,31.02,31.07,31.02,31.02,14211.0,30.3846,30.4336,30.3846,30.3846,14211.0
2025-01-30 15:35:00,31.03,31.29,31.02,31.28,725520.0,30.3944,30.6491,30.3846,30.6393,725520.0
2025-01-30 15:40:00,31.28,31.47,31.25,31.43,149944.0,30.6393,30.8254,30.6099,30.7862,149944.0
2025-01-30 15:45:00,31.46,31.5,31.26,31.28,311355.0,30.8156,30.8548,30.6197,30.6393,311355.0
2025-01-30 15:50:00,31.29,31.39,31.2,31.2,194851.0,30.6491,30.747,30.5609,30.5609,194851.0
2025-01-30 15:55:00,31.18,31.23,31.13,31.21,201160.0,30.5413,30.5903,30.4924,30.5707,201160.0
2025-01-31 09:30:00,30.78,30.8,30.6,30.68,366926.0,30.1495,30.1691,29.9732,30.0516,366926.0
2025-01-31 09:35:00,30.67,30.81,30.66,30.72,171691.0,30.0418,30.1789,30.032,30.0908,171691.0
2025-01-31 09:40:00,30.7,30.74,30.65,30.66,92867.0,30.0712,30.1104,30.0222,30.032,92867.0
2025-01-31 09:45:00,30.65,30.7,30.6,30.64,162327.0,30.0222,30.0712,29.9732,30.0124,162327.0
2025-01-31 09:50:00,30.64,30.68,30.52,30.55,147445.0,30.0124,30.0516,29.8949,29.9243,147445.0
2025-01-31 09:55:00,30.55,30.63,30.51,30.51,51251.0,29.9243,30.0026,29.8851,29.8851,51251.0
2025-01-31 10:00:00,30.51,30.51,30.4,30.42,98977.0,29.8851,29.8851,29.7773,29.7969,98977.0
2025-01-31 10:05:00,30.42,30.51,30.39,30.46,125270.0,29.7969,29.8851,29.7675,29.8361,125270.0
2025-01-31 10:10:00,30.44,30.47,30.37,30.43,250538.0,29.8165,29.8459,29.7479,29.8067,250538.0
2025-01-31 10:15:00,30.42,30.45,30.4,30.43,16738.0,29.7969,29.8263,29.7773,29.8067,16738.0
2025-01-31 10:20:00,30.42,30.49,30.41,30.43,16251.0,29.7969,29.8655,29.7871,29.8067,16251.0
2025-01-31 10:25:00,30.43,30.46,30.43,30.44,26250.0,29.8067,29.8361,29.8067,29.8165,26250.0
2025-01-31 10:30:00,30.43,30.43,30.33,30.34,128143.0,29.8067,29.8067,29.7088,29.7186,128143.0
2025-01-31 10:35:00,30.35,30.36,30.31,30.32,113929.0,29.7283,29.7381,29.6892,29.699,113929.0
2025-01-31 10:40:00,30.32,30.42,30.32,30.4,65282.0,29.699,29.7969,29.699,29.7773,65282.0
2025-01-31 10:45:00,30.4,30.44,30.34,30.34,26242.0,29.7773,29.8165,29.7186,29.7186,26242.0
2025-01-31 10:50:00,30.35,30.38,30.31,30.34,68533.0,29.7283,29.7577,29.6892,29.7186,68533.0
2025-01-31 10:55:00,30.34,30.34,30.26,30.32,102072.0,29.7186,29.7186,29.6402,29.699,102072.0
2025-01-31 11:00:00,30.31,30.31,30.23,30.28,13346.0,29.6892,29.6892,29.6108,29.6598,13346.0
2025-01-31 11:05:00,30.28,30.33,30.25,30.29,56088.0,29.6598,29.7088,29.6304,29.6696,56088.0
2025-01-31 11:10:00,30.28,30.3,30.26,30.27,10640.0,29.6598,29.6794,29.6402,29.65,10640.0
2025-01-31 11:15:00,30.28,30.32,30.26,30.3,43452.0,29.6598,29.699,29.6402,29.6794,43452.0
2025-01-31 11:20:00,30.31,30.35,30.31,30.32,35850.0,29.6892,29.7283,29.6892,29.699,35850.0
2025-01-31 11:25:00,30.33,30.38,30.32,30.37,14127.0,29.7088,29.7577,29.699,29.7479,14127.0
2025-01-31 11:30:00,30.38,30.39,30.33,30.34,30159.0,29.7577,29.7675,29.7088,29.7186,30159.0
2025-01-31 11:35:00,30.38,30.42,30.34,30.42,10875.0,29.7577,29.7969,29.7186,29.7969,10875.0
2025-01-31 11:40:00,30.41,30.49,30.4,30.44,16593.0,29.7871,29.8655,29.7773,29.8165,16593.0
2025-01-31 11:45:00,30.44,30.45,30.38,30.4,15519.0,29.8165,29.8263,29.7577,29.7773,15519.0
2025-01-31 11:50:00,30.4,30.44,30.38,30.39,12106.0,29.7773,29.8165,29.7577,29.7675,12106.0
2025-01-31 11:55:00,30.39,30.44,30.39,30.41,19477.0,29.7675,29.8165,29.7675,29.7871,19477.0
2025-01-31 12:00:00,30.41,30.44,30.4,30.44,13900.0,29.7871,29.8165,29.7773,29.8165,13900.0
2025-01-31 12:05:00,30.45,30.52,30.43,30.43,259622.0,29.8263,29.8949,29.8067,29.8067,259622.0
2025-01-31 12:10:00,30.42,30.48,30.39,30.39,39600.0,29.7969,29.8557,29.7675,29.7675,39600.0
2025-01-31 12:15:00,30.4,30.44,30.39,30.42,44837.0,29.7773,29.8165,29.7675,29.7969,44837.0
2025-01-31 12:20:00,30.43,30.43,30.37,30.37,8225.0,29.8067,29.8067,29.7479,29.7479,8225.0
2025-01-31 12:25:00,30.36,30.36,30.32,30.32,33573.0,29.7381,29.7381,29.699,29.699,33573.0
2025-01-31 12:30:00,30.32,30.38,30.32,30.36,81767.0,29.699,29.7577,29.699,29.7381,81767.0
2025-01-31 12:35:00,30.37,30.37,30.34,30.37,4679.0,29.7479,29.7479,29.7186,29.7479,4679.0
2025-01-31 12:40:00,30.37,30.39,30.35,30.38,7307.0,29.7479,29.7675,29.7283,29.7577,7307.0
2025-01-31 12:45:00,30.38,30.4,30.36,30.36,11016.0,29.7577,29.7773,29.7381,29.7381,11016.0
2025-01-31 12:50:00,30.37,30.37,30.32,30.35,18272.0,29.7479,29.7479,29.699,29.7283,18272.0
2025-01-31 12:55:00,30.36,30.39,30.36,30.37,19722.0,29.7381,29.7675,29.7381,29.7479,19722.0
2025-01-31 13:00:00,30.38,30.4,30.37,30.37,5413.0,29.7577,29.7773,29.7479,29.7479,5413.0
2025-01-31 13:05:00,30.36,30.38,30.35,30.38,6562.0,29.7381,29.7577,29.7283,29.7577,6562.0
2025-01-31 13:10:00,30.39,30.4,30.38,30.4,27556.0,29.7675,29.7773,29.7577,29.7773,27556.0
2025-01-31 13:15:00,30.4,30.57,30.39,30.57,226004.0,29.7773,29.9438,29.7675,29.9438,226004.0
2025-01-31 13:20:00,30.58,30.63,30.46,30.56,273320.0,29.9536,30.0026,29.8361,29.934,273320.0
2025-01-31 13:25:00,30.56,30.68,30.56,30.67,40054.0,29.934,30.0516,29.934,30.0418,40054.0
2025-01-31 13:30:00,30.67,30.87,30.64,30.87,72270.0,30.0418,30.2377,30.0124,30.2377,72270.0
2025-01-31 13:35:00,30.87,30.9,30.75,30.77,138849.0,30.2377,30.2671,30.1202,30.1397,138849.0
2025-01-31 13:40:00,30.77,30.86,30.67,30.79,74154.0,30.1397,30.2279,30.0418,30.1593,74154.0
2025-01-31 13:45:00,30.79,30.82,30.73,30.78,88534.0,30.1593,30.1887,30.1006,30.1495,88534.0
2025-01-31 13:50:00,30.78,30.93,30.76,30.84,95531.0,30.1495,30.2965,30.13,30.2083,95531.0
2025-01-31 13:55:00,30.85,30.87,30.78,30.84,30473.0,30.2181,30.2377,30.1495,30.2083,30473.0
2025-01-31 14:00:00,30.84,30.91,30.77,30.86,63183.0,30.2083,30.2769,30.1397,30.2279,63183.0
2025-01-31 14:05:00,30.86,31.07,30.86,31.01,186720.0,30.2279,30.4336,30.2279,30.3748,186720.0
2025-01-31 14:10:00,31.01,31.01,30.83,30.86,85596.0,30.3748,30.3748,30.1985,30.2279,85596.0
2025-01-31 14:15:00,30.87,31.0,30.82,30.96,55956.0,30.2377,30.365,30.1887,30.3259,55956.0
2025-01-31 14:20:00,30.96,31.03,30.94,30.94,31094.0,30.3259,30.3944,30.3063,30.3063,31094.0
2025-01-31 14:25:00,30.93,30.99,30.92,30.95,23262.0,30.2965,30.3552,30.2867,30.3161,23262.0
2025-01-31 14:30:00,30.93,30.98,30.89,30.9,34840.0,30.2965,30.3454,30.2573,30.2671,34840.0
2025-01-31 14:35:00,30.91,31.12,30.91,31.11,59694.0,30.2769,30.4826,30.2769,30.4728,59694.0
2025-01-31 14:40:00,31.12,31.23,31.06,31.21,78910.0,30.4826,30.5903,30.4238,30.5707,78910.0
2025-01-31 14:45:00,31.2,31.33,31.2,31.2,90998.0,30.5609,30.6883,30.5609,30.5609,90998.0
2025-01-31 14:50:00,31.2,31.23,31.1,31.12,83690.0,30.5609,30.5903,30.463,30.4826,83690.0
2025-01-31 14:55:00,31.12,31.13,31.05,31.1,186553.0,30.4826,30.4924,30.414,30.463,186553.0
2025-01-31 15:00:00,31.11,31.38,31.11,31.37,162790.0,30.4728,30.7373,30.4728,30.7275,162790.0
2025-01-31 15:05:00,31.34,31.38,31.29,31.36,50738.0,30.6981,30.7373,30.6491,30.7177,50738.0
2025-01-31 15:10:00,31.36,31.4,31.31,31.38,59609.0,30.7177,30.7568,30.6687,30.7373,59609.0
2025-01-31 15:15:00,31.36,31.42,31.3,31.34,94063.0,30.7177,30.7764,30.6589,30.6981,94063.0
2025-01-31 15:20:00,31.34,31.43,31.33,31.35,33038.0,30.6981,30.7862,30.6883,30.7079,33038.0
2025-01-31 15:25:00,31.34,31.44,31.32,31.4,49989.0,30.6981,30.796,30.6785,30.7568,49989.0
2025-01-31 15:30:00,31.4,31.43,31.33,31.35,115294.0,30.7568,30.7862,30.6883,30.7079,115294.0
2025-01-31 15:35:00,31.35,31.46,31.32,31.45,44947.0,30.7079,30.8156,30.6785,30.8058,44947.0
2025-01-31 15:40:00,31.43,31.47,31.36,31.42,78220.0,30.7862,30.8254,30.7177,30.7764,78220.0
2025-01-31 15:45:00,31.42,31.42,31.24,31.29,69232.0,30.7764,30.7764,30.6001,30.6491,69232.0
2025-01-31 15:50:00,31.28,31.37,31.17,31.3,438755.0,30.6393,30.7275,30.5316,30.6589,438755.0
2025-01-31 15:55:00,31.3,31.36,31.25,31.34,117445.0,30.6589,30.7177,30.6099,30.6981,117445.0
2025-02-03 09:30:00,32.39,32.51,32.29,32.38,401355.0,31.7266,31.8441,31.6286,31.7168,401355.0
2025-02-03 09:35:00,32.38,32.41,32.11,32.13,187769.0,31.7168,31.7462,31.4523,31.4719,187769.0
2025-02-03 09:40:00,32.14,32.29,32.14,32.27,396767.0,31.4817,31.6286,31.4817,31.609,396767.0
2025-02-03 09:45:00,32.25,32.44,32.25,32.41,197560.0,31.5894,31.7755,31.5894,31.7462,197560.0
2025-02-03 09:50:00,32.41,32.52,32.34,32.46,129243.0,31.7462,31.8539,31.6776,31.7951,129243.0
2025-02-03 09:55:00,32.45,32.49,32.3,32.39,275262.0,31.7853,31.8245,31.6384,31.7266,275262.0
2025-02-03 10:00:00,32.4,32.59,32.4,32.53,289728.0,31.7364,31.9225,31.7364,31.8637,289728.0
2025-02-03 10:05:00,32.54,32.56,32.4,32.43,361948.0,31.8735,31.8931,31.7364,31.7657,361948.0
2025-02-03 10:10:00,32.44,32.66,32.44,32.65,250546.0,31.7755,31.991,31.7755,31.9812,250546.0
2025-02-03 10:15:00,32.65,32.69,32.61,32.69,152065.0,31.9812,32.0204,31.9421,32.0204,152065.0
2025-02-03 10:20:00,32.69,32.69,32.08,32.12,633699.0,32.0204,32.0204,31.4229,31.4621,633699.0
2025-02-03 10:25:00,32.12,32.21,31.97,32.0,479050.0,31.4621,31.5503,31.3152,31.3446,479050.0
2025-02-03 10:30:00,32.0,32.09,31.91,31.95,192940.0,31.3446,31.4327,31.2564,31.2956,192940.0
2025-02-03 10:35:00,31.95,32.05,31.86,31.96,155626.0,31.2956,31.3935,31.2074,31.3054,155626.0
2025-02-03 10:40:00,31.97,32.03,31.71,31.75,261842.0,31.3152,31.3739,31.0605,31.0997,261842.0
2025-02-03 10:45:00,31.75,31.91,31.74,31.83,114731.0,31.0997,31.2564,31.0899,31.178,114731.0
2025-02-03 10:50:00,31.83,31.88,31.76,31.85,75721.0,31.178,31.227,31.1095,31.1976,75721.0
2025-02-03 10:55:00,31.87,31.9,31.74,31.8,145847.0,31.2172,31.2466,31.0899,31.1486,145847.0
2025-02-03 11:00:00,31.81,31.93,31.71,31.84,469381.0,31.1584,31.276,31.0605,31.1878,469381.0
2025-02-03 11:05:00,31.84,32.03,31.78,31.81,267404.0,31.1878,31.3739,31.1291,31.1584,267404.0
2025-02-03 11:10:00,31.8,31.81,31.72,31.78,113035.0,31.1486,31.1584,31.0703,31.1291,113035.0
2025-02-03 11:15:00,31.76,31.8,31.72,31.73,39038.0,31.1095,31.1486,31.0703,31.0801,39038.0
2025-02-03 11:20:00,31.72,31.77,31.67,31.75,114842.0,31.0703,31.1193,31.0213,31.0997,114842.0
2025-02-03 11:25:00,31.75,31.88,31.73,31.85,63851.0,31.0997,31.227,31.0801,31.1976,63851.0
2025-02-03 11:30:00,31.85,31.92,31.76,31.78,43055.0,31.1976,31.2662,31.1095,31.1291,43055.0
2025-02-03 11:35:00,31.77,31.84,31.75,31.78,21529.0,31.1193,31.1878,31.0997,31.1291,21529.0
2025-02-03 11:40:00,31.76,31.86,31.74,31.77,58185.0,31.1095,31.2074,31.0899,31.1193,58185.0
2025-02-03 11:45:00,31.76,31.84,31.7,31.81,60340.0,31.1095,31.1878,31.0507,31.1584,60340.0
2025-02-03 11:50:00,31.83,31.83,31.69,31.73,34572.0,31.178,31.178,31.0409,31.0801,34572.0
2025-02-03 11:55:00,31.76,31.95,31.75,31.91,80055.0,31.1095,31.2956,31.0997,31.2564,80055.0
2025-02-03 12:00:00,31.92,31.95,31.86,31.91,103255.0,31.2662,31.2956,31.2074,31.2564,103255.0
2025-02-03 12:05:00,31.9,31.97,31.85,31.85,37359.0,31.2466,31.3152,31.1976,31.1976,37359.0
2025-02-03 12:10:00,31.86,31.93,31.85,31.87,20711.0,31.2074,31.276,31.1976,31.2172,20711.0
2025-02-03 12:15:00,31.89,31.91,31.84,31.86,19419.0,31.2368,31.2564,31.1878,31.2074,19419.0
2025-02-03 12:20:00,31.84,31.86,31.74,31.74,33408.0,31.1878,31.2074,31.0899,31.0899,33408.0
2025-02-03 12:25:00,31.72,31.86,31.71,31.86,21157.0,31.0703,31.2074,31.0605,31.2074,21157.0
2025-02-03 12:30:00,31.9,31.94,31.85,31.94,21206.0,31.2466,31.2858,31.1976,31.2858,21206.0
2025-02-03 12:35:00,31.95,32.0,31.92,31.96,29299.0,31.2956,31.3446,31.2662,31.3054,29299.0
2025-02-03 12:40:00,31.96,32.01,31.95,31.99,29703.0,31.3054,31.3543,31.2956,31.3348,29703.0
2025-02-03 12:45:00,31.98,31.99,31.89,31.92,89029.0,31.325,31.3348,31.2368,31.2662,89029.0
2025-02-03 12:50:00,31.92,31.92,31.79,31.81,68667.0,31.2662,31.2662,31.1389,31.1584,68667.0
2025-02-03 12:55:00,31.81,32.03,31.8,31.86,706747.0,31.1584,31.3739,31.1486,31.2074,706747.0
2025-02-03 13:00:00,31.86,32.0,31.82,31.87,123286.0,31.2074,31.3446,31.1682,31.2172,123286.0
2025-02-03 13:05:00,31.85,31.98,31.82,31.95,75517.0,31.1976,31.325,31.1682,31.2956,75517.0
2025-02-03 13:10:00,31.96,31.98,31.8,31.84,40844.0,31.3054,31.325,31.1486,31.1878,40844.0
2025-02-03 13:15:00,31.83,31.88,31.79,31.86,8776.0,31.178,31.227,31.1389,31.2074,8776.0
2025-02-03 13:20:00,31.86,31.87,31.82,31.86,5199.0,31.2074,31.2172,31.1682,31.2074,5199.0
2025-02-03 13:25:00,31.84,31.85,31.77,31.82,81264.0,31.1878,31.1976,31.1193,31.1682,81264.0
2025-02-03 13:30:00,31.82,31.83,31.74,31.77,56113.0,31.1682,31.178,31.0899,31.1193,56113.0
2025-02-03 13:35:00,31.76,31.81,31.72,31.77,76381.0,31.1095,31.1584,31.0703,31.1193,76381.0
2025-02-03 13:40:00,31.77,31.86,31.75,31.82,14465.0,31.1193,31.2074,31.0997,31.1682,14465.0
2025-02-03 13:45:00,31.81,31.81,31.7,31.73,15050.0,31.1584,31.1584,31.0507,31.0801,15050.0
2025-02-03 13:50:00,31.71,31.71,31.68,31.69,33030.0,31.0605,31.0605,31.0311,31.0409,33030.0
2025-02-03 13:55:00,31.7,31.7,31.66,31.67,7684.0,31.0507,31.0507,31.0115,31.0213,7684.0
2025-02-03 14:00:00,31.67,31.7,31.62,31.67,34892.0,31.0213,31.0507,30.9723,31.0213,34892.0
2025-02-03 14:05:00,31.68,31.72,31.64,31.64,20222.0,31.0311,31.0703,30.9919,30.9919,20222.0
2025-02-03 14:10:00,31.64,31.64,31.56,31.57,141152.0,30.9919,30.9919,30.9136,30.9234,141152.0
2025-02-03 14:15:00,31.56,31.56,31.52,31.53,57625.0,30.9136,30.9136,30.8744,30.8842,57625.0
2025-02-03 14:20:00,31.54,31.59,31.54,31.56,26745.0,30.894,30.943,30.894,30.9136,26745.0
2025-02-03 14:25:00,31.55,31.6,31.55,31.6,4851.0,30.9038,30.9527,30.9038,30.9527,4851.0
2025-02-03 14:30:00,31.6,31.62,31.57,31.58,16212.0,30.9527,30.9723,30.9234,30.9332,16212.0
2025-02-03 14:35:00,31.58,31.63,31.58,31.61,6086.0,30.9332,30.9821,30.9332,30.9625,6086.0
2025-02-03 14:40:00,31.62,31.62,31.55,31.58,8544.0,30.9723,30.9723,30.9038,30.9332,8544.0
2025-02-03 14:45:00,31.57,31.58,31.54,31.55,16609.0,30.9234,30.9332,30.894,30.9038,16609.0
2025-02-03 14:50:00,31.55,31.57,31.55,31.57,25959.0,30.9038,30.9234,30.9038,30.9234,25959.0
2025-02-03 14:55:00,31.57,31.64,31.56,31.61,38927.0,30.9234,30.9919,30.9136,30.9625,38927.0
2025-02-03 15:00:00,31.61,31.64,31.55,31.57,15986.0,30.9625,30.9919,30.9038,30.9234,15986.0
2025-02-03 15:05:00,31.57,31.65,31.57,31.63,17442.0,30.9234,31.0017,30.9234,30.9821,17442.0
2025-02-03 15:10:00,31.63,31.68,31.63,31.67,9982.0,30.9821,31.0311,30.9821,31.0213,9982.0
2025-02-03 15:15:00,31.67,31.67,31.6,31.61,13471.0,31.0213,31.0213,30.9527,30.9625,13471.0
2025-02-03 15:20:00,31.61,31.62,31.58,31.59,7179.0,30.9625,30.9723,30.9332,30.943,7179.0
2025-02-03 15:25:00,31.6,31.71,31.6,31.7,10047.0,30.9527,31.0605,30.9527,31.0507,10047.0
2025-02-03 15:30:00,31.69,31.72,31.68,31.68,12561.0,31.0409,31.0703,31.0311,31.0311,12561.0
2025-02-03 15:35:00,31.7,31.71,31.66,31.68,11486.0,31.0507,31.0605,31.0115,31.0311,11486.0
2025-02-03 15:40:00,31.7,31.77,31.69,31.77,44884.0,31.0507,31.1193,31.0409,31.1193,44884.0
2025-02-03 15:45:00,31.76,31.82,31.75,31.77,25810.0,31.1095,31.1682,31.0997,31.1193,25810.0
2025-02-03 15:50:00,31.77,31.8,31.73,31.78,146841.0,31.1193,31.1486,31.0801,31.1291,146841.0
2025-02-03 15:55:00,31.78,31.86,31.78,31.85,110997.0,31.1291,31.2074,31.1291,31.1976,110997.0
2025-02-04 09:30:00,31.79,31.84,31.68,31.7,207531.0,31.1389,31.1878,31.0311,31.0507,207531.0
2025-02-04 09:35:00,31.7,31.72,31.49,31.54,388901.0,31.0507,31.0703,30.845,30.894,388901.0
2025-02-04 09:40:00,31.55,31.61,31.5,31.54,86586.0,30.9038,30.9625,30.8548,30.894,86586.0
2025-02-04 09:45:00,31.54,31.6,31.5,31.51,43777.0,30.894,30.9527,30.8548,30.8646,43777.0
2025-02-04 09:50:00,31.5,31.54,31.42,31.42,406438.0,30.8548,30.894,30.7764,30.7764,406438.0
2025-02-04 09:55:00,31.42,31.42,31.34,31.39,67470.0,30.7764,30.7764,30.6981,30.747,67470.0
2025-02-04 10:00:00,31.38,31.38,31.26,31.26,116014.0,30.7373,30.7373,30.6197,30.6197,116014.0
2025-02-04 10:05:00,31.26,31.28,31.13,31.16,129083.0,30.6197,30.6393,30.4924,30.5218,129083.0
2025-02-04 10:10:00,31.15,31.21,31.1,31.2,354103.0,30.512,30.5707,30.463,30.5609,354103.0
2025-02-04 10:15:00,31.18,31.22,31.08,31.09,47667.0,30.5413,30.5805,30.4434,30.4532,47667.0
2025-02-04 10:20:00,31.09,31.2,31.08,31.15,36094.0,30.4532,30.5609,30.4434,30.512,36094.0
2025-02-04 10:25:00,31.15,31.16,31.1,31.16,22770.0,30.512,30.5218,30.463,30.5218,22770.0
2025-02-04 10:30:00,31.17,31.2,31.11,31.17,21043.0,30.5316,30.5609,30.4728,30.5316,21043.0
2025-02-04 10:35:00,31.13,31.16,31.05,31.08,69412.0,30.4924,30.5218,30.414,30.4434,69412.0
2025-02-04 10:40:00,31.08,31.1,31.03,31.09,43504.0,30.4434,30.463,30.3944,30.4532,43504.0
2025-02-04 10:45:00,31.09,31.17,31.07,31.11,90523.0,30.4532,30.5316,30.4336,30.4728,90523.0
2025-02-04 10:50:00,31.12,31.19,31.1,31.11,29617.0,30.4826,30.5511,30.463,30.4728,29617.0
2025-02-04 10:55:00,31.13,31.2,31.12,31.18,12450.0,30.4924,30.5609,30.4826,30.5413,12450.0
2025-02-04 11:00:00,31.15,31.15,31.07,31.08,15434.0,30.512,30.512,30.4336,30.4434,15434.0
2025-02-04 11:05:00,31.07,31.12,31.06,31.11,43787.0,30.4336,30.4826,30.4238,30.4728,43787.0
2025-02-04 11:10:00,31.1,31.11,31.07,31.11,34915.0,30.463,30.4728,30.4336,30.4728,34915.0
2025-02-04 11:15:00,31.1,31.12,31.09,31.12,14930.0,30.463,30.4826,30.4532,30.4826,14930.0
2025-02-04 11:20:00,31.12,31.15,31.09,31.13,5470.0,30.4826,30.512,30.4532,30.4924,5470.0
2025-02-04 11:25:00,31.13,31.13,31.02,31.03,34613.0,30.4924,30.4924,30.3846,30.3944,34613.0
2025-02-04 11:30:00,31.02,31.08,31.01,31.07,25323.0,30.3846,30.4434,30.3748,30.4336,25323.0
2025-02-04 11:35:00,31.06,31.06,31.01,31.01,19737.0,30.4238,30.4238,30.3748,30.3748,19737.0
2025-02-04 11:40:00,31.01,31.09,31.0,31.07,66015.0,30.3748,30.4532,30.365,30.4336,66015.0
2025-02-04 11:45:00,31.07,31.13,31.06,31.13,23848.0,30.4336,30.4924,30.4238,30.4924,23848.0
2025-02-04 11:50:00,31.15,31.17,31.1,31.11,48300.0,30.512,30.5316,30.463,30.4728,48300.0
2025-02-04 11:55:00,31.12,31.16,31.09,31.11,146811.0,30.4826,30.5218,30.4532,30.4728,146811.0
2025-02-04 12:00:00,31.1,31.15,31.09,31.13,17061.0,30.463,30.512,30.4532,30.4924,17061.0
2025-02-04 12:05:00,31.12,31.16,31.12,31.16,12698.0,30.4826,30.5218,30.4826,30.5218,12698.0
2025-02-04 12:10:00,31.16,31.17,31.12,31.13,25404.0,30.5218,30.5316,30.4826,30.4924,25404.0
2025-02-04 12:15:00,31.13,31.3,31.12,31.28,531915.0,30.4924,30.6589,30.4826,30.6393,531915.0
2025-02-04 12:20:00,31.27,31.33,31.25,31.25,44439.0,30.6295,30.6883,30.6099,30.6099,44439.0
2025-02-04 12:25:00,31.26,31.4,31.26,31.39,91077.0,30.6197,30.7568,30.6197,30.747,91077.0
2025-02-04 12:30:00,31.38,31.41,31.36,31.37,44997.0,30.7373,30.7666,30.7177,30.7275,44997.0
2025-02-04 12:35:00,31.36,31.37,31.3,31.33,141820.0,30.7177,30.7275,30.6589,30.6883,141820.0
2025-02-04 12:40:00,31.32,31.35,31.27,31.28,25550.0,30.6785,30.7079,30.6295,30.6393,25550.0
2025-02-04 12:45:00,31.29,31.33,31.28,31.3,39222.0,30.6491,30.6883,30.6393,30.6589,39222.0
2025-02-04 12:50:00,31.3,31.31,31.28,31.28,23615.0,30.6589,30.6687,30.6393,30.6393,23615.0
2025-02-04 12:55:00,31.29,31.29,31.2,31.21,36961.0,30.6491,30.6491,30.5609,30.5707,36961.0
2025-02-04 13:00:00,31.21,31.3,31.2,31.29,10744.0,30.5707,30.6589,30.5609,30.6491,10744.0
2025-02-04 13:05:00,31.32,31.36,31.31,31.34,10048.0,30.6785,30.7177,30.6687,30.6981,10048.0
2025-02-04 13:10:00,31.31,31.32,31.24,31.27,22960.0,30.6687,30.6785,30.6001,30.6295,22960.0
2025-02-04 13:15:00,31.27,31.27,31.23,31.24,12259.0,30.6295,30.6295,30.5903,30.6001,12259.0
2025-02-04 13:20:00,31.25,31.25,31.16,31.17,47461.0,30.6099,30.6099,30.5218,30.5316,47461.0
2025-02-04 13:25:00,31.17,31.18,31.16,31.17,3918.0,30.5316,30.5413,30.5218,30.5316,3918.0
2025-02-04 13:30:00,31.18,31.18,31.15,31.17,7977.0,30.5413,30.5413,30.512,30.5316,7977.0
2025-02-04 13:35:00,31.16,31.18,31.14,31.18,67281.0,30.5218,30.5413,30.5022,30.5413,67281.0
2025-02-04 13:40:00,31.16,31.17,31.15,31.17,4444.0,30.5218,30.5316,30.512,30.5316,4444.0
2025-02-04 13:45:00,31.17,31.17,31.15,31.16,4299.0,30.5316,30.5316,30.512,30.5218,4299.0
2025-02-04 13:50:00,31.15,31.18,31.14,31.17,14054.0,30.512,30.5413,30.5022,30.5316,14054.0
2025-02-04 13:55:00,31.16,31.2,31.16,31.2,4161.0,30.5218,30.5609,30.5218,30.5609,4161.0
2025-02-04 14:00:00,31.21,31.23,31.16,31.17,8138.0,30.5707,30.5903,30.5218,30.5316,8138.0
2025-02-04 14:05:00,31.15,31.15,31.12,31.12,6073.0,30.512,30.512,30.4826,30.4826,6073.0
2025-02-04 14:10:00,31.13,31.13,31.09,31.13,5217.0,30.4924,30.4924,30.4532,30.4924,5217.0
2025-02-04 14:15:00,31.1,31.12,31.08,31.08,12053.0,30.463,30.4826,30.4434,30.4434,12053.0
2025-02-04 14:20:00,31.07,31.1,31.03,31.09,16846.0,30.4336,30.463,30.3944,30.4532,16846.0
2025-02-04 14:25:00,31.09,31.13,31.09,31.1,3890.0,30.4532,30.4924,30.4532,30.463,3890.0
2025-02-04 14:30:00,31.09,31.1,31.06,31.1,43700.0,30.4532,30.463,30.4238,30.463,43700.0
2025-02-04 14:35:00,31.08,31.09,31.05,31.09,11912.0,30.4434,30.4532,30.414,30.4532,11912.0
2025-02-04 14:40:00,31.09,31.12,31.07,31.1,17658.0,30.4532,30.4826,30.4336,30.463,17658.0
2025-02-04 14:45:00,31.09,31.13,31.08,31.12,7209.0,30.4532,30.4924,30.4434,30.4826,7209.0
2025-02-04 14:50:00,31.12,31.14,31.11,31.12,12662.0,30.4826,30.5022,30.4728,30.4826,12662.0
2025-02-04 14:55:00,31.11,31.24,31.11,31.16,303210.0,30.4728,30.6001,30.4728,30.5218,303210.0
2025-02-04 15:00:00,31.16,31.19,31.15,31.17,21992.0,30.5218,30.5511,30.512,30.5316,21992.0
2025-02-04 15:05:00,31.18,31.18,31.12,31.15,8471.0,30.5413,30.5413,30.4826,30.512,8471.0
2025-02-04 15:10:00,31.13,31.14,31.1,31.11,12978.0,30.4924,30.5022,30.463,30.4728,12978.0
2025-02-04 15:15:00,31.11,31.15,31.1,31.13,13622.0,30.4728,30.512,30.463,30.4924,13622.0
2025-02-04 15:20:00,31.16,31.18,31.15,31.16,5900.0,30.5218,30.5413,30.512,30.5218,5900.0
2025-02-04 15:25:00,31.16,31.19,31.15,31.18,5400.0,30.5218,30.5511,30.512,30.5413,5400.0
2025-02-04 15:30:00,31.19,31.19,31.15,31.16,27600.0,30.5511,30.5511,30.512,30.5218,27600.0
2025-02-04 15:35:00,31.16,31.16,31.1,31.11,64544.0,30.5218,30.5218,30.463,30.4728,64544.0
2025-02-04 15:40:00,31.1,31.12,31.08,31.11,25174.0,30.463,30.4826,30.4434,30.4728,25174.0
2025-02-04 15:45:00,31.11,31.14,31.1,31.12,12604.0,30.4728,30.5022,30.463,30.4826,12604.0
2025-02-04 15:50:00,31.13,31.16,31.02,31.04,284527.0,30.4924,30.5218,30.3846,30.4042,284527.0
2025-02-04 15:55:00,31.02,31.08,31.02,31.07,77878.0,30.3846,30.4434,30.3846,30.4336,77878.0
2025-02-05 09:30:00,31.39,31.49,31.37,31.41,180274.0,30.747,30.845,30.7275,30.7666,180274.0
2025-02-05 09:35:00,31.42,31.42,31.29,31.35,122655.0,30.7764,30.7764,30.6491,30.7079,122655.0
2025-02-05 09:40:00,31.35,31.39,31.33,31.33,66886.0,30.7079,30.747,30.6883,30.6883,66886.0
2025-02-05 09:45:00,31.33,31.36,31.29,31.33,46723.0,30.6883,30.7177,30.6491,30.6883,46723.0
2025-02-05 09:50:00,31.32,31.42,31.3,31.38,47513.0,30.6785,30.7764,30.6589,30.7373,47513.0
2025-02-05 09:55:00,31.4,31.44,31.34,31.37,68299.0,30.7568,30.796,30.6981,30.7275,68299.0
2025-02-05 10:00:00,31.36,31.54,31.24,31.5,169804.0,30.7177,30.894,30.6001,30.8548,169804.0
2025-02-05 10:05:00,31.5,31.5,31.42,31.45,180700.0,30.8548,30.8548,30.7764,30.8058,180700.0
2025-02-05 10:10:00,31.45,31.53,31.38,31.38,109301.0,30.8058,30.8842,30.7373,30.7373,109301.0
2025-02-05 10:15:00,31.38,31.51,31.38,31.47,75277.0,30.7373,30.8646,30.7373,30.8254,75277.0
2025-02-05 10:20:00,31.47,31.51,31.39,31.4,67747.0,30.8254,30.8646,30.747,30.7568,67747.0
2025-02-05 10:25:00,31.4,31.4,31.32,31.32,25375.0,30.7568,30.7568,30.6785,30.6785,25375.0
2025-02-05 10:30:00,31.32,31.41,31.3,31.33,88813.0,30.6785,30.7666,30.6589,30.6883,88813.0
2025-02-05 10:35:00,31.33,31.34,31.28,31.29,15382.0,30.6883,30.6981,30.6393,30.6491,15382.0
2025-02-05 10:40:00,31.29,31.32,31.25,31.28,21440.0,30.6491,30.6785,30.6099,30.6393,21440.0
2025-02-05 10:45:00,31.27,31.32,31.26,31.3,17420.0,30.6295,30.6785,30.6197,30.6589,17420.0
2025-02-05 10:50:00,31.31,31.34,31.29,31.3,9000.0,30.6687,30.6981,30.6491,30.6589,9000.0
2025-02-05 10:55:00,31.3,31.32,31.26,31.29,8000.0,30.6589,30.6785,30.6197,30.6491,8000.0
2025-02-05 11:00:00,31.29,31.33,31.24,31.28,60190.0,30.6491,30.6883,30.6001,30.6393,60190.0
2025-02-05 11:05:00,31.27,31.27,31.17,31.19,53445.0,30.6295,30.6295,30.5316,30.5511,53445.0
2025-02-05 11:10:00,31.19,31.28,31.18,31.26,31123.0,30.5511,30.6393,30.5413,30.6197,31123.0
2025-02-05 11:15:00,31.25,31.35,31.24,31.33,51821.0,30.6099,30.7079,30.6001,30.6883,51821.0
2025-02-05 11:20:00,31.33,31.36,31.32,31.32,18315.0,30.6883,30.7177,30.6785,30.6785,18315.0
2025-02-05 11:25:00,31.31,31.34,31.2,31.2,15900.0,30.6687,30.6981,30.5609,30.5609,15900.0
2025-02-05 11:30:00,31.2,31.22,31.17,31.18,31608.0,30.5609,30.5805,30.5316,30.5413,31608.0
2025-02-05 11:35:00,31.17,31.17,31.11,31.14,28848.0,30.5316,30.5316,30.4728,30.5022,28848.0
2025-02-05 11:40:00,31.12,31.15,31.09,31.1,12833.0,30.4826,30.512,30.4532,30.463,12833.0
2025-02-05 11:45:00,31.1,31.12,31.03,31.04,29548.0,30.463,30.4826,30.3944,30.4042,29548.0
2025-02-05 11:50:00,31.03,31.03,30.95,30.98,77148.0,30.3944,30.3944,30.3161,30.3454,77148.0
2025-02-05 11:55:00,30.98,30.99,30.92,30.96,58455.0,30.3454,30.3552,30.2867,30.3259,58455.0
2025-02-05 12:00:00,30.95,30.95,30.89,30.89,116248.0,30.3161,30.3161,30.2573,30.2573,116248.0
2025-02-05 12:05:00,30.89,30.89,30.86,30.88,44863.0,30.2573,30.2573,30.2279,30.2475,44863.0
2025-02-05 12:10:00,30.88,30.9,30.86,30.9,141942.0,30.2475,30.2671,30.2279,30.2671,141942.0
2025-02-05 12:15:00,30.9,30.95,30.9,30.92,8140.0,30.2671,30.3161,30.2671,30.2867,8140.0
2025-02-05 12:20:00,30.93,30.98,30.93,30.93,10250.0,30.2965,30.3454,30.2965,30.2965,10250.0
2025-02-05 12:25:00,30.95,30.95,30.92,30.93,3320.0,30.3161,30.3161,30.2867,30.2965,3320.0
2025-02-05 12:30:00,30.96,30.97,30.94,30.97,6860.0,30.3259,30.3356,30.3063,30.3356,6860.0
2025-02-05 12:35:00,30.95,30.98,30.95,30.98,2816.0,30.3161,30.3454,30.3161,30.3454,2816.0
2025-02-05 12:40:00,30.97,30.99,30.97,30.98,5538.0,30.3356,30.3552,30.3356,30.3454,5538.0
2025-02-05 12:45:00,30.96,30.97,30.94,30.95,12721.0,30.3259,30.3356,30.3063,30.3161,12721.0
2025-02-05 12:50:00,30.95,31.01,30.93,30.94,12463.0,30.3161,30.3748,30.2965,30.3063,12463.0
2025-02-05 12:55:00,30.93,30.98,30.93,30.96,13162.0,30.2965,30.3454,30.2965,30.3259,13162.0
2025-02-05 13:00:00,30.96,30.97,30.94,30.95,800.0,30.3259,30.3356,30.3063,30.3161,800.0
2025-02-05 13:05:00,30.95,30.99,30.93,30.99,2800.0,30.3161,30.3552,30.2965,30.3552,2800.0
2025-02-05 13:10:00,30.98,31.01,30.98,30.99,5709.0,30.3454,30.3748,30.3454,30.3552,5709.0
2025-02-05 13:15:00,30.97,30.99,30.95,30.97,15402.0,30.3356,30.3552,30.3161,30.3356,15402.0
2025-02-05 13:20:00,30.96,30.99,30.95,30.99,11400.0,30.3259,30.3552,30.3161,30.3552,11400.0
2025-02-05 13:25:00,31.0,31.05,30.99,31.02,14726.0,30.365,30.414,30.3552,30.3846,14726.0
2025-02-05 13:30:00,31.03,31.03,30.98,30.98,10906.0,30.3944,30.3944,30.3454,30.3454,10906.0
2025-02-05 13:35:00,30.98,30.98,30.94,30.94,14616.0,30.3454,30.3454,30.3063,30.3063,14616.0
2025-02-05 13:40:00,30.93,30.98,30.92,30.97,37174.0,30.2965,30.3454,30.2867,30.3356,37174.0
2025-02-05 13:45:00,30.96,30.99,30.96,30.97,17526.0,30.3259,30.3552,30.3259,30.3356,17526.0
2025-02-05 13:50:00,30.97,31.02,30.96,31.0,22291.0,30.3356,30.3846,30.3259,30.365,22291.0
2025-02-05 13:55:00,30.99,31.0,30.94,30.94,22500.0,30.3552,30.365,30.3063,30.3063,22500.0
2025-02-05 14:00:00,30.95,30.96,30.93,30.94,2874.0,30.3161,30.3259,30.2965,30.3063,2874.0
2025-02-05 14:05:00,30.94,30.94,30.88,30.89,14489.0,30.3063,30.3063,30.2475,30.2573,14489.0
2025-02-05 14:10:00,30.88,30.9,30.88,30.9,4795.0,30.2475,30.2671,30.2475,30.2671,4795.0
2025-02-05 14:15:00,30.91,30.92,30.89,30.91,13041.0,30.2769,30.2867,30.2573,30.2769,13041.0
2025-02-05 14:20:00,30.91,30.91,30.89,30.89,5002.0,30.2769,30.2769,30.2573,30.2573,5002.0
2025-02-05 14:25:00,30.92,30.93,30.91,30.92,36700.0,30.2867,30.2965,30.2769,30.2867,36700.0
2025-02-05 14:30:00,30.93,30.95,30.92,30.93,5800.0,30.2965,30.3161,30.2867,30.2965,5800.0
2025-02-05 14:35:00,30.94,30.95,30.92,30.92,13908.0,30.3063,30.3161,30.2867,30.2867,13908.0
2025-02-05 14:40:00,30.93,30.95,30.92,30.95,7489.0,30.2965,30.3161,30.2867,30.3161,7489.0
2025-02-05 14:45:00,30.95,30.96,30.92,30.93,12514.0,30.3161,30.3259,30.2867,30.2965,12514.0
2025-02-05 14:50:00,30.94,30.97,30.94,30.96,2500.0,30.3063,30.3356,30.3063,30.3259,2500.0
2025-02-05 14:55:00,30.96,30.96,30.94,30.95,16399.0,30.3259,30.3259,30.3063,30.3161,16399.0
2025-02-05 15:00:00,30.94,30.95,30.91,30.93,8545.0,30.3063,30.3161,30.2769,30.2965,8545.0
2025-02-05 15:05:00,30.91,30.94,30.91,30.92,6514.0,30.2769,30.3063,30.2769,30.2867,6514.0
2025-02-05 15:10:00,30.92,30.94,30.92,30.94,11210.0,30.2867,30.3063,30.2867,30.3063,11210.0
2025-02-05 15:15:00,30.93,30.93,30.87,30.88,5473.0,30.2965,30.2965,30.2377,30.2475,5473.0
2025-02-05 15:20:00,30.88,30.89,30.85,30.86,24418.0,30.2475,30.2573,30.2181,30.2279,24418.0
2025-02-05 15:25:00,30.86,30.88,30.83,30.85,7510.0,30.2279,30.2475,30.1985,30.2181,7510.0
2025-02-05 15:30:00,30.85,30.89,30.85,30.88,12810.0,30.2181,30.2573,30.2181,30.2475,12810.0
2025-02-05 15:35:00,30.89,30.92,30.89,30.92,13734.0,30.2573,30.2867,30.2573,30.2867,13734.0
2025-02-05 15:40:00,30.92,31.01,30.92,30.99,25083.0,30.2867,30.3748,30.2867,30.3552,25083.0
2025-02-05 15:45:00,31.0,31.0,30.95,30.97,25177.0,30.365,30.365,30.3161,30.3356,25177.0
2025-02-05 15:50:00,30.98,31.0,30.91,30.91,72806.0,30.3454,30.365,30.2769,30.2769,72806.0
2025-02-05 15:55:00,30.91,30.91,30.78,30.8,70200.0,30.2769,30.2769,30.1495,30.1691,70200.0
2025-02-06 09:30:00,30.75,30.87,30.75,30.8,132030.0,30.1202,30.2377,30.1202,30.1691,132030.0
2025-02-06 09:35:00,30.79,30.84,30.76,30.8,58447.0,30.1593,30.2083,30.13,30.1691,58447.0
2025-02-06 09:40:00,30.8,30.8,30.73,30.73,41521.0,30.1691,30.1691,30.1006,30.1006,41521.0
2025-02-06 09:45:00,30.72,30.72,30.65,30.72,42546.0,30.0908,30.0908,30.0222,30.0908,42546.0
2025-02-06 09:50:00,30.71,30.75,30.63,30.67,24232.0,30.081,30.1202,30.0026,30.0418,24232.0
2025-02-06 09:55:00,30.69,30.76,30.68,30.72,34523.0,30.0614,30.13,30.0516,30.0908,34523.0
2025-02-06 10:00:00,30.72,30.78,30.71,30.76,27052.0,30.0908,30.1495,30.081,30.13,27052.0
2025-02-06 10:05:00,30.76,30.76,30.63,30.64,55973.0,30.13,30.13,30.0026,30.0124,55973.0
2025-02-06 10:10:00,30.64,30.66,30.59,30.59,61373.0,30.0124,30.032,29.9634,29.9634,61373.0
2025-02-06 10:15:00,30.59,30.6,30.55,30.58,18189.0,29.9634,29.9732,29.9243,29.9536,18189.0
2025-02-06 10:20:00,30.6,30.71,30.58,30.71,17106.0,29.9732,30.081,29.9536,30.081,17106.0
2025-02-06 10:25:00,30.7,30.73,30.69,30.71,35383.0,30.0712,30.1006,30.0614,30.081,35383.0
2025-02-06 10:30:00,30.71,30.76,30.66,30.69,16362.0,30.081,30.13,30.032,30.0614,16362.0
2025-02-06 10:35:00,30.68,30.8,30.59,30.79,330717.0,30.0516,30.1691,29.9634,30.1593,330717.0
2025-02-06 10:40:00,30.79,30.8,30.66,30.76,56075.0,30.1593,30.1691,30.032,30.13,56075.0
2025-02-06 10:45:00,30.76,30.85,30.76,30.83,27144.0,30.13,30.2181,30.13,30.1985,27144.0
2025-02-06 10:50:00,30.82,30.82,30.77,30.77,61075.0,30.1887,30.1887,30.1397,30.1397,61075.0
2025-02-06 10:55:00,30.77,30.82,30.74,30.77,9871.0,30.1397,30.1887,30.1104,30.1397,9871.0
2025-02-06 11:00:00,30.76,30.77,30.72,30.77,12874.0,30.13,30.1397,30.0908,30.1397,12874.0
2025-02-06 11:05:00,30.77,30.78,30.72,30.72,7200.0,30.1397,30.1495,30.0908,30.0908,7200.0
2025-02-06 11:10:00,30.72,30.72,30.67,30.67,69626.0,30.0908,30.0908,30.0418,30.0418,69626.0
2025-02-06 11:15:00,30.67,30.68,30.65,30.67,88300.0,30.0418,30.0516,30.0222,30.0418,88300.0
2025-02-06 11:20:00,30.68,30.7,30.66,30.66,7900.0,30.0516,30.0712,30.032,30.032,7900.0
2025-02-06 11:25:00,30.67,30.71,30.66,30.71,3700.0,30.0418,30.081,30.032,30.081,3700.0
2025-02-06 11:30:00,30.7,30.73,30.7,30.73,2000.0,30.0712,30.1006,30.0712,30.1006,2000.0
2025-02-06 11:35:00,30.72,30.79,30.72,30.76,20100.0,30.0908,30.1593,30.0908,30.13,20100.0
2025-02-06 11:40:00,30.76,30.79,30.76,30.78,6125.0,30.13,30.1593,30.13,30.1495,6125.0
2025-02-06 11:45:00,30.79,30.83,30.75,30.78,9651.0,30.1593,30.1985,30.1202,30.1495,9651.0
2025-02-06 11:50:00,30.77,30.77,30.73,30.74,19300.0,30.1397,30.1397,30.1006,30.1104,19300.0
2025-02-06 11:55:00,30.75,30.78,30.73,30.78,47575.0,30.1202,30.1495,30.1006,30.1495,47575.0
2025-02-06 12:00:00,30.78,30.83,30.76,30.77,17350.0,30.1495,30.1985,30.13,30.1397,17350.0
2025-02-06 12:05:00,30.77,30.77,30.75,30.76,2980.0,30.1397,30.1397,30.1202,30.13,2980.0
2025-02-06 12:10:00,30.77,30.8,30.76,30.79,4750.0,30.1397,30.1691,30.13,30.1593,4750.0
2025-02-06 12:15:00,30.79,30.8,30.71,30.72,5725.0,30.1593,30.1691,30.081,30.0908,5725.0
2025-02-06 12:20:00,30.71,30.72,30.68,30.68,33035.0,30.081,30.0908,30.0516,30.0516,33035.0
2025-02-06 12:25:00,30.68,30.74,30.68,30.74,4100.0,30.0516,30.1104,30.0516,30.1104,4100.0
2025-02-06 12:30:00,30.75,30.78,30.73,30.74,4732.0,30.1202,30.1495,30.1006,30.1104,4732.0
2025-02-06 12:35:00,30.73,30.73,30.71,30.71,3300.0,30.1006,30.1006,30.081,30.081,3300.0
2025-02-06 12:40:00,30.72,30.72,30.7,30.71,1662.0,30.0908,30.0908,30.0712,30.081,1662.0
2025-02-06 12:45:00,30.71,30.71,30.68,30.68,4171.0,30.081,30.081,30.0516,30.0516,4171.0
2025-02-06 12:50:00,30.67,30.67,30.62,30.63,14075.0,30.0418,30.0418,29.9928,30.0026,14075.0
2025-02-06 12:55:00,30.62,30.66,30.61,30.65,5422.0,29.9928,30.032,29.983,30.0222,5422.0
2025-02-06 13:00:00,30.65,30.65,30.61,30.61,17500.0,30.0222,30.0222,29.983,29.983,17500.0
2025-02-06 13:05:00,30.61,30.66,30.6,30.66,125686.0,29.983,30.032,29.9732,30.032,125686.0
2025-02-06 13:10:00,30.63,30.69,30.62,30.66,208953.0,30.0026,30.0614,29.9928,30.032,208953.0
2025-02-06 13:15:00,30.65,30.68,30.61,30.63,213623.0,30.0222,30.0516,29.983,30.0026,213623.0
2025-02-06 13:20:00,30.63,30.65,30.59,30.59,32580.0,30.0026,30.0222,29.9634,29.9634,32580.0
2025-02-06 13:25:00,30.6,30.63,30.59,30.6,9965.0,29.9732,30.0026,29.9634,29.9732,9965.0
2025-02-06 13:30:00,30.6,30.61,30.58,30.6,34363.0,29.9732,29.983,29.9536,29.9732,34363.0
2025-02-06 13:35:00,30.6,30.65,30.59,30.64,24136.0,29.9732,30.0222,29.9634,30.0124,24136.0
2025-02-06 13:40:00,30.64,30.66,30.59,30.62,48773.0,30.0124,30.032,29.9634,29.9928,48773.0
2025-02-06 13:45:00,30.63,30.65,30.62,30.62,8000.0,30.0026,30.0222,29.9928,29.9928,8000.0
2025-02-06 13:50:00,30.62,30.66,30.62,30.65,22872.0,29.9928,30.032,29.9928,30.0222,22872.0
2025-02-06 13:55:00,30.65,30.66,30.63,30.65,13793.0,30.0222,30.032,30.0026,30.0222,13793.0
2025-02-06 14:00:00,30.65,30.67,30.63,30.65,19976.0,30.0222,30.0418,30.0026,30.0222,19976.0
2025-02-06 14:05:00,30.65,30.65,30.62,30.63,5985.0,30.0222,30.0222,29.9928,30.0026,5985.0
2025-02-06 14:10:00,30.62,30.64,30.62,30.63,8200.0,29.9928,30.0124,29.9928,30.0026,8200.0
2025-02-06 14:15:00,30.64,30.64,30.61,30.63,9050.0,30.0124,30.0124,29.983,30.0026,9050.0
2025-02-06 14:20:00,30.63,30.65,30.63,30.65,5908.0,30.0026,30.0222,30.0026,30.0222,5908.0
2025-02-06 14:25:00,30.65,30.73,30.65,30.71,30456.0,30.0222,30.1006,30.0222,30.081,30456.0
2025-02-06 14:30:00,30.7,30.93,30.7,30.89,62791.0,30.0712,30.2965,30.0712,30.2573,62791.0
2025-02-06 14:35:00,30.9,30.91,30.81,30.83,35843.0,30.2671,30.2769,30.1789,30.1985,35843.0
2025-02-06 14:40:00,30.83,30.89,30.82,30.86,16349.0,30.1985,30.2573,30.1887,30.2279,16349.0
2025-02-06 14:45:00,30.86,30.88,30.81,30.81,17952.0,30.2279,30.2475,30.1789,30.1789,17952.0
2025-02-06 14:50:00,30.8,30.81,30.77,30.79,25706.0,30.1691,30.1789,30.1397,30.1593,25706.0
2025-02-06 14:55:00,30.79,30.86,30.78,30.84,16347.0,30.1593,30.2279,30.1495,30.2083,16347.0
2025-02-06 15:00:00,30.84,30.87,30.83,30.85,26795.0,30.2083,30.2377,30.1985,30.2181,26795.0
2025-02-06 15:05:00,30.85,30.86,30.83,30.84,11199.0,30.2181,30.2279,30.1985,30.2083,11199.0
2025-02-06 15:10:00,30.83,30.83,30.8,30.8,9950.0,30.1985,30.1985,30.1691,30.1691,9950.0
2025-02-06 15:15:00,30.8,30.8,30.74,30.75,24394.0,30.1691,30.1691,30.1104,30.1202,24394.0
2025-02-06 15:20:00,30.76,30.76,30.73,30.73,15663.0,30.13,30.13,30.1006,30.1006,15663.0
2025-02-06 15:25:00,30.72,30.73,30.71,30.72,17969.0,30.0908,30.1006,30.081,30.0908,17969.0
2025-02-06 15:30:00,30.72,30.73,30.69,30.7,24746.0,30.0908,30.1006,30.0614,30.0712,24746.0
2025-02-06 15:35:00,30.7,30.72,30.68,30.7,26062.0,30.0712,30.0908,30.0516,30.0712,26062.0
2025-02-06 15:40:00,30.69,30.7,30.67,30.67,20510.0,30.0614,30.0712,30.0418,30.0418,20510.0
2025-02-06 15:45:00,30.66,30.67,30.6,30.61,15041.0,30.032,30.0418,29.9732,29.983,15041.0
2025-02-06 15:50:00,30.61,30.61,30.5,30.51,180206.0,29.983,29.983,29.8753,29.8851,180206.0
2025-02-06 15:55:00,30.51,30.53,30.46,30.49,100770.0,29.8851,29.9047,29.8361,29.8655,100770.0
2025-02-07 09:30:00,30.45,30.49,30.28,30.29,295001.0,29.8263,29.8655,29.6598,29.6696,295001.0
2025-02-07 09:35:00,30.31,30.34,30.24,30.3,59454.0,29.6892,29.7186,29.6206,29.6794,59454.0
2025-02-07 09:40:00,30.29,30.31,30.25,30.3,39866.0,29.6696,29.6892,29.6304,29.6794,39866.0
2025-02-07 09:45:00,30.31,30.33,30.27,30.28,32561.0,29.6892,29.7088,29.65,29.6598,32561.0
2025-02-07 09:50:00,30.27,30.31,30.25,30.3,112359.0,29.65,29.6892,29.6304,29.6794,112359.0
2025-02-07 09:55:00,30.32,30.43,30.32,30.42,108315.0,29.699,29.8067,29.699,29.7969,108315.0
2025-02-07 10:00:00,30.41,30.88,30.41,30.83,579571.0,29.7871,30.2475,29.7871,30.1985,579571.0
2025-02-07 10:05:00,30.82,30.87,30.71,30.75,176246.0,30.1887,30.2377,30.081,30.1202,176246.0
2025-02-07 10:10:00,30.74,31.01,30.73,30.93,215245.0,30.1104,30.3748,30.1006,30.2965,215245.0
2025-02-07 10:15:00,30.92,30.97,30.83,30.84,110806.0,30.2867,30.3356,30.1985,30.2083,110806.0
2025-02-07 10:20:00,30.85,30.91,30.76,30.79,72835.0,30.2181,30.2769,30.13,30.1593,72835.0
2025-02-07 10:25:00,30.79,30.84,30.74,30.84,34215.0,30.1593,30.2083,30.1104,30.2083,34215.0
2025-02-07 10:30:00,30.85,30.89,30.81,30.83,56709.0,30.2181,30.2573,30.1789,30.1985,56709.0
2025-02-07 10:35:00,30.82,30.85,30.69,30.81,63315.0,30.1887,30.2181,30.0614,30.1789,63315.0
2025-02-07 10:40:00,30.8,30.85,30.74,30.83,32421.0,30.1691,30.2181,30.1104,30.1985,32421.0
2025-02-07 10:45:00,30.83,30.87,30.76,30.76,45352.0,30.1985,30.2377,30.13,30.13,45352.0
2025-02-07 10:50:00,30.77,31.2,30.68,31.12,831016.0,30.1397,30.5609,30.0516,30.4826,831016.0
2025-02-07 10:55:00,31.12,31.16,30.91,30.92,330470.0,30.4826,30.5218,30.2769,30.2867,330470.0
2025-02-07 11:00:00,30.92,31.14,30.92,31.08,86540.0,30.2867,30.5022,30.2867,30.4434,86540.0
2025-02-07 11:05:00,31.1,31.17,30.91,30.94,72627.0,30.463,30.5316,30.2769,30.3063,72627.0
2025-02-07 11:10:00,30.95,31.08,30.94,31.08,52898.0,30.3161,30.4434,30.3063,30.4434,52898.0
2025-02-07 11:15:00,31.07,31.09,30.82,30.91,227015.0,30.4336,30.4532,30.1887,30.2769,227015.0
2025-02-07 11:20:00,30.93,31.0,30.84,30.98,66697.0,30.2965,30.365,30.2083,30.3454,66697.0
2025-02-07 11:25:00,31.0,31.11,30.96,31.11,47482.0,30.365,30.4728,30.3259,30.4728,47482.0
2025-02-07 11:30:00,31.09,31.11,31.02,31.05,27016.0,30.4532,30.4728,30.3846,30.414,27016.0
2025-02-07 11:35:00,31.05,31.15,31.05,31.1,9967.0,30.414,30.512,30.414,30.463,9967.0
2025-02-07 11:40:00,31.08,31.13,31.02,31.1,25114.0,30.4434,30.4924,30.3846,30.463,25114.0
2025-02-07 11:45:00,31.11,31.19,31.09,31.15,47208.0,30.4728,30.5511,30.4532,30.512,47208.0
2025-02-07 11:50:00,31.15,31.23,31.12,31.18,24186.0,30.512,30.5903,30.4826,30.5413,24186.0
2025-02-07 11:55:00,31.18,31.19,31.05,31.18,319927.0,30.5413,30.5511,30.414,30.5413,319927.0
2025-02-07 12:00:00,31.18,31.25,31.17,31.22,64971.0,30.5413,30.6099,30.5316,30.5805,64971.0
2025-02-07 12:05:00,31.24,31.29,31.06,31.09,120069.0,30.6001,30.6491,30.4238,30.4532,120069.0
2025-02-07 12:10:00,31.1,31.17,31.05,31.07,25138.0,30.463,30.5316,30.414,30.4336,25138.0
2025-02-07 12:15:00,31.06,31.29,31.05,31.21,173444.0,30.4238,30.6491,30.414,30.5707,173444.0
2025-02-07 12:20:00,31.2,31.26,31.08,31.21,307161.0,30.5609,30.6197,30.4434,30.5707,307161.0
2025-02-07 12:25:00,31.21,31.23,31.14,31.17,47450.0,30.5707,30.5903,30.5022,30.5316,47450.0
2025-02-07 12:30:00,31.18,31.24,31.12,31.2,40779.0,30.5413,30.6001,30.4826,30.5609,40779.0
2025-02-07 12:35:00,31.19,31.21,31.07,31.08,35711.0,30.5511,30.5707,30.4336,30.4434,35711.0
2025-02-07 12:40:00,31.08,31.11,31.06,31.1,26800.0,30.4434,30.4728,30.4238,30.463,26800.0
2025-02-07 12:45:00,31.1,31.1,31.04,31.06,20085.0,30.463,30.463,30.4042,30.4238,20085.0
2025-02-07 12:50:00,31.05,31.13,31.03,31.08,24092.0,30.414,30.4924,30.3944,30.4434,24092.0
2025-02-07 12:55:00,31.07,31.11,31.05,31.1,33341.0,30.4336,30.4728,30.414,30.463,33341.0
2025-02-07 13:00:00,31.11,31.12,30.99,31.0,37344.0,30.4728,30.4826,30.3552,30.365,37344.0
2025-02-07 13:05:00,31.0,31.01,30.91,30.95,14176.0,30.365,30.3748,30.2769,30.3161,14176.0
2025-02-07 13:10:00,30.94,30.95,30.92,30.93,47267.0,30.3063,30.3161,30.2867,30.2965,47267.0
2025-02-07 13:15:00,30.92,30.93,30.89,30.92,15141.0,30.2867,30.2965,30.2573,30.2867,15141.0
2025-02-07 13:20:00,30.92,30.98,30.91,30.95,33141.0,30.2867,30.3454,30.2769,30.3161,33141.0
2025-02-07 13:25:00,30.95,30.97,30.94,30.95,7000.0,30.3161,30.3356,30.3063,30.3161,7000.0
2025-02-07 13:30:00,30.95,30.96,30.92,30.93,10610.0,30.3161,30.3259,30.2867,30.2965,10610.0
2025-02-07 13:35:00,30.93,30.94,30.91,30.91,9698.0,30.2965,30.3063,30.2769,30.2769,9698.0
2025-02-07 13:40:00,30.91,31.09,30.9,31.06,26229.0,30.2769,30.4532,30.2671,30.4238,26229.0
2025-02-07 13:45:00,31.06,31.14,31.06,31.12,12010.0,30.4238,30.5022,30.4238,30.4826,12010.0
2025-02-07 13:50:00,31.1,31.15,31.09,31.14,18716.0,30.463,30.512,30.4532,30.5022,18716.0
2025-02-07 13:55:00,31.14,31.19,31.12,31.19,37889.0,30.5022,30.5511,30.4826,30.5511,37889.0
2025-02-07 14:00:00,31.19,31.2,31.15,31.17,8259.0,30.5511,30.5609,30.512,30.5316,8259.0
2025-02-07 14:05:00,31.16,31.23,31.15,31.19,23565.0,30.5218,30.5903,30.512,30.5511,23565.0
2025-02-07 14:10:00,31.19,31.26,31.18,31.24,15866.0,30.5511,30.6197,30.5413,30.6001,15866.0
2025-02-07 14:15:00,31.23,31.27,31.22,31.26,32643.0,30.5903,30.6295,30.5805,30.6197,32643.0
2025-02-07 14:20:00,31.27,31.32,31.25,31.28,92489.0,30.6295,30.6785,30.6099,30.6393,92489.0
2025-02-07 14:25:00,31.25,31.31,31.25,31.31,10450.0,30.6099,30.6687,30.6099,30.6687,10450.0
2025-02-07 14:30:00,31.32,31.34,31.25,31.26,136759.0,30.6785,30.6981,30.6099,30.6197,136759.0
2025-02-07 14:35:00,31.27,31.29,31.23,31.24,10059.0,30.6295,30.6491,30.5903,30.6001,10059.0
2025-02-07 14:40:00,31.22,31.27,31.2,31.21,95485.0,30.5805,30.6295,30.5609,30.5707,95485.0
2025-02-07 14:45:00,31.21,31.26,31.19,31.19,3717.0,30.5707,30.6197,30.5511,30.5511,3717.0
2025-02-07 14:50:00,31.2,31.25,31.19,31.24,8046.0,30.5609,30.6099,30.5511,30.6001,8046.0
2025-02-07 14:55:00,31.23,31.24,31.2,31.23,6181.0,30.5903,30.6001,30.5609,30.5903,6181.0
2025-02-07 15:00:00,31.24,31.32,31.24,31.31,53412.0,30.6001,30.6785,30.6001,30.6687,53412.0
2025-02-07 15:05:00,31.31,31.31,31.26,31.29,70429.0,30.6687,30.6687,30.6197,30.6491,70429.0
2025-02-07 15:10:00,31.29,31.35,31.27,31.34,54534.0,30.6491,30.7079,30.6295,30.6981,54534.0
2025-02-07 15:15:00,31.34,31.38,31.29,31.3,66245.0,30.6981,30.7373,30.6491,30.6589,66245.0
2025-02-07 15:20:00,31.3,31.34,31.28,31.31,14159.0,30.6589,30.6981,30.6393,30.6687,14159.0
2025-02-07 15:25:00,31.32,31.33,31.29,31.32,6499.0,30.6785,30.6883,30.6491,30.6785,6499.0
2025-02-07 15:30:00,31.32,31.33,31.26,31.26,35053.0,30.6785,30.6883,30.6197,30.6197,35053.0
2025-02-07 15:35:00,31.28,31.33,31.26,31.32,7665.0,30.6393,30.6883,30.6197,30.6785,7665.0
2025-02-07 15:40:00,31.3,31.3,31.26,31.28,41623.0,30.6589,30.6589,30.6197,30.6393,41623.0
2025-02-07 15:45:00,31.27,31.3,31.24,31.28,42106.0,30.6295,30.6589,30.6001,30.6393,42106.0
2025-02-07 15:50:00,31.27,31.28,31.2,31.26,123064.0,30.6295,30.6393,30.5609,30.6197,123064.0
2025-02-07 15:55:00,31.25,31.3,31.25,31.28,163998.0,30.6099,30.6589,30.6099,30.6393,163998.0
2025-02-10 09:30:00,30.78,30.84,30.74,30.82,239658.0,30.1495,30.2083,30.1104,30.1887,239658.0
2025-02-10 09:35:00,30.82,30.82,30.73,30.74,99772.0,30.1887,30.1887,30.1006,30.1104,99772.0
2025-02-10 09:40:00,30.75,30.78,30.67,30.69,56964.0,30.1202,30.1495,30.0418,30.0614,56964.0
2025-02-10 09:45:00,30.7,30.78,30.65,30.78,194639.0,30.0712,30.1495,30.0222,30.1495,194639.0
2025-02-10 09:50:00,30.77,30.82,30.72,30.73,75511.0,30.1397,30.1887,30.0908,30.1006,75511.0
2025-02-10 09:55:00,30.73,30.76,30.7,30.7,22481.0,30.1006,30.13,30.0712,30.0712,22481.0
2025-02-10 10:00:00,30.7,30.72,30.63,30.64,48800.0,30.0712,30.0908,30.0026,30.0124,48800.0
2025-02-10 10:05:00,30.63,30.64,30.53,30.56,353397.0,30.0026,30.0124,29.9047,29.934,353397.0
2025-02-10 10:10:00,30.56,30.6,30.54,30.57,21675.0,29.934,29.9732,29.9145,29.9438,21675.0
2025-02-10 10:15:00,30.55,30.57,30.53,30.54,15869.0,29.9243,29.9438,29.9047,29.9145,15869.0
2025-02-10 10:20:00,30.55,30.58,30.48,30.52,54541.0,29.9243,29.9536,29.8557,29.8949,54541.0
2025-02-10 10:25:00,30.52,30.53,30.47,30.52,24746.0,29.8949,29.9047,29.8459,29.8949,24746.0
2025-02-10 10:30:00,30.5,30.5,30.46,30.48,109671.0,29.8753,29.8753,29.8361,29.8557,109671.0
2025-02-10 10:35:00,30.48,30.48,30.44,30.46,92082.0,29.8557,29.8557,29.8165,29.8361,92082.0
2025-02-10 10:40:00,30.46,30.49,30.43,30.46,57685.0,29.8361,29.8655,29.8067,29.8361,57685.0
2025-02-10 10:45:00,30.46,30.46,30.41,30.44,122629.0,29.8361,29.8361,29.7871,29.8165,122629.0
2025-02-10 10:50:00,30.44,30.5,30.44,30.48,101032.0,29.8165,29.8753,29.8165,29.8557,101032.0
2025-02-10 10:55:00,30.48,30.49,30.46,30.49,32567.0,29.8557,29.8655,29.8361,29.8655,32567.0
2025-02-10 11:00:00,30.49,30.5,30.44,30.46,43330.0,29.8655,29.8753,29.8165,29.8361,43330.0
2025-02-10 11:05:00,30.47,30.51,30.46,30.5,12808.0,29.8459,29.8851,29.8361,29.8753,12808.0
2025-02-10 11:10:00,30.47,30.49,30.45,30.48,3889.0,29.8459,29.8655,29.8263,29.8557,3889.0
2025-02-10 11:15:00,30.47,30.54,30.47,30.53,190605.0,29.8459,29.9145,29.8459,29.9047,190605.0
2025-02-10 11:20:00,30.53,30.55,30.5,30.5,34783.0,29.9047,29.9243,29.8753,29.8753,34783.0
2025-02-10 11:25:00,30.5,30.52,30.49,30.51,14950.0,29.8753,29.8949,29.8655,29.8851,14950.0
2025-02-10 11:30:00,30.52,30.57,30.52,30.57,33729.0,29.8949,29.9438,29.8949,29.9438,33729.0
2025-02-10 11:35:00,30.56,30.56,30.51,30.53,28360.0,29.934,29.934,29.8851,29.9047,28360.0
2025-02-10 11:40:00,30.52,30.55,30.51,30.54,14527.0,29.8949,29.9243,29.8851,29.9145,14527.0
2025-02-10 11:45:00,30.54,30.57,30.52,30.54,27122.0,29.9145,29.9438,29.8949,29.9145,27122.0
2025-02-10 11:50:00,30.55,30.56,30.52,30.53,9264.0,29.9243,29.934,29.8949,29.9047,9264.0
2025-02-10 11:55:00,30.52,30.52,30.48,30.48,17580.0,29.8949,29.8949,29.8557,29.8557,17580.0
2025-02-10 12:00:00,30.48,30.53,30.48,30.53,24968.0,29.8557,29.9047,29.8557,29.9047,24968.0
2025-02-10 12:05:00,30.54,30.58,30.53,30.57,85912.0,29.9145,29.9536,29.9047,29.9438,85912.0
2025-02-10 12:10:00,30.57,30.63,30.56,30.59,27512.0,29.9438,30.0026,29.934,29.9634,27512.0
2025-02-10 12:15:00,30.59,30.63,30.58,30.6,32326.0,29.9634,30.0026,29.9536,29.9732,32326.0
2025-02-10 12:20:00,30.61,30.62,30.58,30.59,3666.0,29.983,29.9928,29.9536,29.9634,3666.0
2025-02-10 12:25:00,30.57,30.6,30.57,30.6,2500.0,29.9438,29.9732,29.9438,29.9732,2500.0
2025-02-10 12:30:00,30.61,30.62,30.55,30.56,4489.0,29.983,29.9928,29.9243,29.934,4489.0
2025-02-10 12:35:00,30.56,30.56,30.53,30.54,21997.0,29.934,29.934,29.9047,29.9145,21997.0
2025-02-10 12:40:00,30.53,30.54,30.51,30.53,6683.0,29.9047,29.9145,29.8851,29.9047,6683.0
2025-02-10 12:45:00,30.53,30.56,30.53,30.54,7362.0,29.9047,29.934,29.9047,29.9145,7362.0
2025-02-10 12:50:00,30.54,30.54,30.52,30.53,8799.0,29.9145,29.9145,29.8949,29.9047,8799.0
2025-02-10 12:55:00,30.51,30.51,30.48,30.49,3162.0,29.8851,29.8851,29.8557,29.8655,3162.0
2025-02-10 13:00:00,30.49,30.5,30.48,30.49,39821.0,29.8655,29.8753,29.8557,29.8655,39821.0
2025-02-10 13:05:00,30.49,30.5,30.48,30.49,17450.0,29.8655,29.8753,29.8557,29.8655,17450.0
2025-02-10 13:10:00,30.49,30.5,30.48,30.5,6930.0,29.8655,29.8753,29.8557,29.8753,6930.0
2025-02-10 13:15:00,30.48,30.51,30.47,30.48,118189.0,29.8557,29.8851,29.8459,29.8557,118189.0
2025-02-10 13:20:00,30.49,30.49,30.46,30.48,9824.0,29.8655,29.8655,29.8361,29.8557,9824.0
2025-02-10 13:25:00,30.47,30.5,30.46,30.5,8747.0,29.8459,29.8753,29.8361,29.8753,8747.0
2025-02-10 13:30:00,30.5,30.5,30.47,30.49,6554.0,29.8753,29.8753,29.8459,29.8655,6554.0
2025-02-10 13:35:00,30.49,30.49,30.47,30.49,4842.0,29.8655,29.8655,29.8459,29.8655,4842.0
2025-02-10 13:40:00,30.5,30.51,30.49,30.5,7086.0,29.8753,29.8851,29.8655,29.8753,7086.0
2025-02-10 13:45:00,30.48,30.49,30.47,30.48,1581.0,29.8557,29.8655,29.8459,29.8557,1581.0
2025-02-10 13:50:00,30.47,30.47,30.43,30.45,9874.0,29.8459,29.8459,29.8067,29.8263,9874.0
2025-02-10 13:55:00,30.45,30.46,30.44,30.45,12508.0,29.8263,29.8361,29.8165,29.8263,12508.0
2025-02-10 14:00:00,30.46,30.51,30.46,30.49,11329.0,29.8361,29.8851,29.8361,29.8655,11329.0
2025-02-10 14:05:00,30.48,30.5,30.48,30.48,1700.0,29.8557,29.8753,29.8557,29.8557,1700.0
2025-02-10 14:10:00,30.48,30.48,30.45,30.47,9900.0,29.8557,29.8557,29.8263,29.8459,9900.0
2025-02-10 14:15:00,30.46,30.49,30.45,30.49,5160.0,29.8361,29.8655,29.8263,29.8655,5160.0
2025-02-10 14:20:00,30.49,30.49,30.44,30.46,7354.0,29.8655,29.8655,29.8165,29.8361,7354.0
2025-02-10 14:25:00,30.46,30.5,30.46,30.49,7375.0,29.8361,29.8753,29.8361,29.8655,7375.0
2025-02-10 14:30:00,30.48,30.48,30.46,30.48,9018.0,29.8557,29.8557,29.8361,29.8557,9018.0
2025-02-10 14:35:00,30.48,30.49,30.47,30.48,1300.0,29.8557,29.8655,29.8459,29.8557,1300.0
2025-02-10 14:40:00,30.49,30.52,30.48,30.51,4670.0,29.8655,29.8949,29.8557,29.8851,4670.0
2025-02-10 14:45:00,30.52,30.53,30.51,30.51,18748.0,29.8949,29.9047,29.8851,29.8851,18748.0
2025-02-10 14:50:00,30.54,30.55,30.51,30.51,18675.0,29.9145,29.9243,29.8851,29.8851,18675.0
2025-02-10 14:55:00,30.51,30.51,30.47,30.51,26225.0,29.8851,29.8851,29.8459,29.8851,26225.0
2025-02-10 15:00:00,30.5,30.53,30.5,30.51,103510.0,29.8753,29.9047,29.8753,29.8851,103510.0
2025-02-10 15:05:00,30.5,30.5,30.47,30.48,6756.0,29.8753,29.8753,29.8459,29.8557,6756.0
2025-02-10 15:10:00,30.5,30.5,30.46,30.46,13518.0,29.8753,29.8753,29.8361,29.8361,13518.0
2025-02-10 15:15:00,30.46,30.49,30.46,30.49,5047.0,29.8361,29.8655,29.8361,29.8655,5047.0
2025-02-10 15:20:00,30.49,30.5,30.47,30.5,43110.0,29.8655,29.8753,29.8459,29.8753,43110.0
2025-02-10 15:25:00,30.51,30.51,30.48,30.5,26564.0,29.8851,29.8851,29.8557,29.8753,26564.0
2025-02-10 15:30:00,30.5,30.51,30.49,30.51,10340.0,29.8753,29.8851,29.8655,29.8851,10340.0
2025-02-10 15:35:00,30.51,30.54,30.51,30.54,44503.0,29.8851,29.9145,29.8851,29.9145,44503.0
2025-02-10 15:40:00,30.53,30.53,30.5,30.51,12407.0,29.9047,29.9047,29.8753,29.8851,12407.0
2025-02-10 15:45:00,30.52,30.56,30.51,30.55,32760.0,29.8949,29.934,29.8851,29.9243,32760.0
2025-02-10 15:50:00,30.54,30.58,30.5,30.52,172741.0,29.9145,29.9536,29.8753,29.8949,172741.0
2025-02-10 15:55:00,30.53,30.58,30.5,30.54,87858.0,29.9047,29.9536,29.8753,29.9145,87858.0
2025-02-11 09:30:00,30.93,30.94,30.73,30.74,245824.0,30.2965,30.3063,30.1006,30.1104,245824.0
2025-02-11 09:35:00,30.74,30.75,30.68,30.72,130494.0,30.1104,30.1202,30.0516,30.0908,130494.0
2025-02-11 09:40:00,30.74,30.76,30.7,30.7,22716.0,30.1104,30.13,30.0712,30.0712,22716.0
2025-02-11 09:45:00,30.7,30.74,30.69,30.73,66193.0,30.0712,30.1104,30.0614,30.1006,66193.0
2025-02-11 09:50:00,30.73,30.73,30.66,30.71,132956.0,30.1006,30.1006,30.032,30.081,132956.0
2025-02-11 09:55:00,30.72,30.75,30.69,30.74,21500.0,30.0908,30.1202,30.0614,30.1104,21500.0
2025-02-11 10:00:00,30.72,30.77,30.62,30.72,202027.0,30.0908,30.1397,29.9928,30.0908,202027.0
2025-02-11 10:05:00,30.71,30.76,30.68,30.68,49419.0,30.081,30.13,30.0516,30.0516,49419.0
2025-02-11 10:10:00,30.69,30.71,30.66,30.68,135051.0,30.0614,30.081,30.032,30.0516,135051.0
2025-02-11 10:15:00,30.67,30.68,30.63,30.67,46719.0,30.0418,30.0516,30.0026,30.0418,46719.0
2025-02-11 10:20:00,30.66,30.71,30.63,30.63,21805.0,30.032,30.081,30.0026,30.0026,21805.0
2025-02-11 10:25:00,30.65,30.65,30.54,30.57,161619.0,30.0222,30.0222,29.9145,29.9438,161619.0
2025-02-11 10:30:00,30.57,30.58,30.54,30.58,12852.0,29.9438,29.9536,29.9145,29.9536,12852.0
2025-02-11 10:35:00,30.58,30.6,30.57,30.57,72730.0,29.9536,29.9732,29.9438,29.9438,72730.0
2025-02-11 10:40:00,30.57,30.58,30.52,30.53,11781.0,29.9438,29.9536,29.8949,29.9047,11781.0
2025-02-11 10:45:00,30.53,30.53,30.5,30.51,105608.0,29.9047,29.9047,29.8753,29.8851,105608.0
2025-02-11 10:50:00,30.5,30.51,30.48,30.48,12149.0,29.8753,29.8851,29.8557,29.8557,12149.0
2025-02-11 10:55:00,30.5,30.57,30.49,30.57,17328.0,29.8753,29.9438,29.8655,29.9438,17328.0
2025-02-11 11:00:00,30.55,30.58,30.54,30.58,36451.0,29.9243,29.9536,29.9145,29.9536,36451.0
2025-02-11 11:05:00,30.58,30.59,30.54,30.57,42902.0,29.9536,29.9634,29.9145,29.9438,42902.0
2025-02-11 11:10:00,30.57,30.59,30.56,30.58,33285.0,29.9438,29.9634,29.934,29.9536,33285.0
2025-02-11 11:15:00,30.57,30.61,30.56,30.6,31412.0,29.9438,29.983,29.934,29.9732,31412.0
2025-02-11 11:20:00,30.58,30.58,30.54,30.54,38749.0,29.9536,29.9536,29.9145,29.9145,38749.0
2025-02-11 11:25:00,30.58,30.62,30.57,30.61,26563.0,29.9536,29.9928,29.9438,29.983,26563.0
2025-02-11 11:30:00,30.6,30.61,30.59,30.6,11900.0,29.9732,29.983,29.9634,29.9732,11900.0
2025-02-11 11:35:00,30.59,30.6,30.55,30.57,9850.0,29.9634,29.9732,29.9243,29.9438,9850.0
2025-02-11 11:40:00,30.56,30.59,30.56,30.58,5108.0,29.934,29.9634,29.934,29.9536,5108.0
2025-02-11 11:45:00,30.57,30.6,30.57,30.6,2924.0,29.9438,29.9732,29.9438,29.9732,2924.0
2025-02-11 11:50:00,30.61,30.68,30.61,30.67,15780.0,29.983,30.0516,29.983,30.0418,15780.0
2025-02-11 11:55:00,30.68,30.71,30.68,30.7,11770.0,30.0516,30.081,30.0516,30.0712,11770.0
2025-02-11 12:00:00,30.71,30.83,30.71,30.81,68552.0,30.081,30.1985,30.081,30.1789,68552.0
2025-02-11 12:05:00,30.81,30.91,30.81,30.85,128715.0,30.1789,30.2769,30.1789,30.2181,128715.0
2025-02-11 12:10:00,30.85,30.87,30.82,30.87,138361.0,30.2181,30.2377,30.1887,30.2377,138361.0
2025-02-11 12:15:00,30.88,30.88,30.79,30.79,21351.0,30.2475,30.2475,30.1593,30.1593,21351.0
2025-02-11 12:20:00,30.79,30.79,30.7,30.71,34500.0,30.1593,30.1593,30.0712,30.081,34500.0
2025-02-11 12:25:00,30.72,30.73,30.7,30.71,34200.0,30.0908,30.1006,30.0712,30.081,34200.0
2025-02-11 12:30:00,30.7,30.72,30.69,30.72,11274.0,30.0712,30.0908,30.0614,30.0908,11274.0
2025-02-11 12:35:00,30.73,30.75,30.72,30.73,67030.0,30.1006,30.1202,30.0908,30.1006,67030.0
2025-02-11 12:40:00,30.74,30.77,30.72,30.75,4476.0,30.1104,30.1397,30.0908,30.1202,4476.0
2025-02-11 12:45:00,30.76,30.77,30.75,30.75,23484.0,30.13,30.1397,30.1202,30.1202,23484.0
2025-02-11 12:50:00,30.76,30.8,30.74,30.77,21425.0,30.13,30.1691,30.1104,30.1397,21425.0
2025-02-11 12:55:00,30.78,30.78,30.76,30.77,4830.0,30.1495,30.1495,30.13,30.1397,4830.0
2025-02-11 13:00:00,30.78,30.79,30.76,30.78,13078.0,30.1495,30.1593,30.13,30.1495,13078.0
2025-02-11 13:05:00,30.76,30.78,30.76,30.76,7296.0,30.13,30.1495,30.13,30.13,7296.0
2025-02-11 13:10:00,30.75,30.82,30.75,30.78,17038.0,30.1202,30.1887,30.1202,30.1495,17038.0
2025-02-11 13:15:00,30.78,30.79,30.75,30.75,10255.0,30.1495,30.1593,30.1202,30.1202,10255.0
2025-02-11 13:20:00,30.74,30.78,30.73,30.77,6245.0,30.1104,30.1495,30.1006,30.1397,6245.0
2025-02-11 13:25:00,30.77,30.77,30.73,30.74,32003.0,30.1397,30.1397,30.1006,30.1104,32003.0
2025-02-11 13:30:00,30.75,30.75,30.66,30.67,42485.0,30.1202,30.1202,30.032,30.0418,42485.0
2025-02-11 13:35:00,30.66,30.66,30.58,30.61,27624.0,30.032,30.032,29.9536,29.983,27624.0
2025-02-11 13:40:00,30.61,30.63,30.58,30.62,16797.0,29.983,30.0026,29.9536,29.9928,16797.0
2025-02-11 13:45:00,30.61,30.64,30.58,30.64,17214.0,29.983,30.0124,29.9536,30.0124,17214.0
2025-02-11 13:50:00,30.63,30.67,30.62,30.64,84937.0,30.0026,30.0418,29.9928,30.0124,84937.0
2025-02-11 13:55:00,30.66,30.67,30.65,30.66,22373.0,30.032,30.0418,30.0222,30.032,22373.0
2025-02-11 14:00:00,30.67,30.67,30.63,30.64,11480.0,30.0418,30.0418,30.0026,30.0124,11480.0
2025-02-11 14:05:00,30.64,30.66,30.63,30.66,22608.0,30.0124,30.032,30.0026,30.032,22608.0
2025-02-11 14:10:00,30.66,30.69,30.65,30.69,25559.0,30.032,30.0614,30.0222,30.0614,25559.0
2025-02-11 14:15:00,30.69,30.69,30.67,30.68,9125.0,30.0614,30.0614,30.0418,30.0516,9125.0
2025-02-11 14:20:00,30.68,30.68,30.66,30.67,4300.0,30.0516,30.0516,30.032,30.0418,4300.0
2025-02-11 14:25:00,30.67,30.68,30.67,30.68,1200.0,30.0418,30.0516,30.0418,30.0516,1200.0
2025-02-11 14:30:00,30.67,30.68,30.65,30.67,7500.0,30.0418,30.0516,30.0222,30.0418,7500.0
2025-02-11 14:35:00,30.67,30.67,30.66,30.66,4286.0,30.0418,30.0418,30.032,30.032,4286.0
2025-02-11 14:40:00,30.63,30.64,30.56,30.59,119177.0,30.0026,30.0124,29.934,29.9634,119177.0
2025-02-11 14:45:00,30.59,30.61,30.58,30.58,20348.0,29.9634,29.983,29.9536,29.9536,20348.0
2025-02-11 14:50:00,30.59,30.6,30.57,30.59,5188.0,29.9634,29.9732,29.9438,29.9634,5188.0
2025-02-11 14:55:00,30.58,30.61,30.58,30.61,35376.0,29.9536,29.983,29.9536,29.983,35376.0
2025-02-11 15:00:00,30.6,30.6,30.56,30.59,14449.0,29.9732,29.9732,29.934,29.9634,14449.0
2025-02-11 15:05:00,30.58,30.6,30.57,30.59,2689.0,29.9536,29.9732,29.9438,29.9634,2689.0
2025-02-11 15:10:00,30.61,30.63,30.59,30.6,12004.0,29.983,30.0026,29.9634,29.9732,12004.0
2025-02-11 15:15:00,30.61,30.64,30.61,30.62,13931.0,29.983,30.0124,29.983,29.9928,13931.0
2025-02-11 15:20:00,30.62,30.64,30.6,30.64,11157.0,29.9928,30.0124,29.9732,30.0124,11157.0
2025-02-11 15:25:00,30.64,30.66,30.63,30.64,17236.0,30.0124,30.032,30.0026,30.0124,17236.0
2025-02-11 15:30:00,30.66,30.68,30.63,30.67,8300.0,30.032,30.0516,30.0026,30.0418,8300.0
2025-02-11 15:35:00,30.67,30.73,30.66,30.73,19071.0,30.0418,30.1006,30.032,30.1006,19071.0
2025-02-11 15:40:00,30.74,30.77,30.71,30.72,58213.0,30.1104,30.1397,30.081,30.0908,58213.0
2025-02-11 15:45:00,30.72,30.76,30.72,30.73,12817.0,30.0908,30.13,30.0908,30.1006,12817.0
2025-02-11 15:50:00,30.73,30.74,30.69,30.74,56936.0,30.1006,30.1104,30.0614,30.1104,56936.0
2025-02-11 15:55:00,30.73,30.76,30.7,30.71,71582.0,30.1006,30.13,30.0712,30.081,71582.0
2025-02-12 09:30:00,31.37,31.41,31.26,31.26,167813.0,30.7275,30.7666,30.6197,30.6197,167813.0
2025-02-12 09:35:00,31.26,31.31,31.17,31.2,100823.0,30.6197,30.6687,30.5316,30.5609,100823.0
2025-02-12 09:40:00,31.2,31.21,31.05,31.06,127910.0,30.5609,30.5707,30.414,30.4238,127910.0
2025-02-12 09:45:00,31.06,31.08,31.0,31.03,61187.0,30.4238,30.4434,30.365,30.3944,61187.0
2025-02-12 09:50:00,31.02,31.08,30.96,30.99,116555.0,30.3846,30.4434,30.3259,30.3552,116555.0
2025-02-12 09:55:00,31.0,31.04,30.98,31.04,45310.0,30.365,30.4042,30.3454,30.4042,45310.0
2025-02-12 10:00:00,31.02,31.2,31.01,31.19,53193.0,30.3846,30.5609,30.3748,30.5511,53193.0
2025-02-12 10:05:00,31.18,31.25,31.15,31.17,67859.0,30.5413,30.6099,30.512,30.5316,67859.0
2025-02-12 10:10:00,31.17,31.29,31.17,31.25,43584.0,30.5316,30.6491,30.5316,30.6099,43584.0
2025-02-12 10:15:00,31.26,31.26,31.03,31.04,43485.0,30.6197,30.6197,30.3944,30.4042,43485.0
2025-02-12 10:20:00,31.03,31.05,30.85,30.9,94469.0,30.3944,30.414,30.2181,30.2671,94469.0
2025-02-12 10:25:00,30.91,30.99,30.87,30.97,39480.0,30.2769,30.3552,30.2377,30.3356,39480.0
2025-02-12 10:30:00,30.96,30.96,30.89,30.92,34796.0,30.3259,30.3259,30.2573,30.2867,34796.0
2025-02-12 10:35:00,30.92,30.94,30.76,30.81,250001.0,30.2867,30.3063,30.13,30.1789,250001.0
2025-02-12 10:40:00,30.81,30.91,30.81,30.9,50418.0,30.1789,30.2769,30.1789,30.2671,50418.0
2025-02-12 10:45:00,30.89,30.99,30.88,30.97,36374.0,30.2573,30.3552,30.2475,30.3356,36374.0
2025-02-12 10:50:00,30.95,30.96,30.89,30.9,11552.0,30.3161,30.3259,30.2573,30.2671,11552.0
2025-02-12 10:55:00,30.88,30.89,30.86,30.87,8429.0,30.2475,30.2573,30.2279,30.2377,8429.0
2025-02-12 11:00:00,30.88,30.93,30.87,30.9,8287.0,30.2475,30.2965,30.2377,30.2671,8287.0
2025-02-12 11:05:00,30.9,30.98,30.89,30.97,28787.0,30.2671,30.3454,30.2573,30.3356,28787.0
2025-02-12 11:10:00,30.96,31.06,30.92,31.03,37315.0,30.3259,30.4238,30.2867,30.3944,37315.0
2025-02-12 11:15:00,31.03,31.04,31.0,31.02,10406.0,30.3944,30.4042,30.365,30.3846,10406.0
2025-02-12 11:20:00,31.02,31.07,31.0,31.05,17140.0,30.3846,30.4336,30.365,30.414,17140.0
2025-02-12 11:25:00,31.05,31.1,31.04,31.06,23132.0,30.414,30.463,30.4042,30.4238,23132.0
2025-02-12 11:30:00,31.05,31.05,30.98,31.0,5297.0,30.414,30.414,30.3454,30.365,5297.0
2025-02-12 11:35:00,31.01,31.02,30.93,30.95,12167.0,30.3748,30.3846,30.2965,30.3161,12167.0
2025-02-12 11:40:00,30.94,30.95,30.85,30.86,17280.0,30.3063,30.3161,30.2181,30.2279,17280.0
2025-02-12 11:45:00,30.86,30.91,30.86,30.88,19261.0,30.2279,30.2769,30.2279,30.2475,19261.0
2025-02-12 11:50:00,30.87,30.89,30.81,30.82,110497.0,30.2377,30.2573,30.1789,30.1887,110497.0
2025-02-12 11:55:00,30.81,30.82,30.72,30.73,61388.0,30.1789,30.1887,30.0908,30.1006,61388.0
2025-02-12 12:00:00,30.73,30.75,30.68,30.74,221909.0,30.1006,30.1202,30.0516,30.1104,221909.0
2025-02-12 12:05:00,30.74,30.76,30.71,30.74,35828.0,30.1104,30.13,30.081,30.1104,35828.0
2025-02-12 12:10:00,30.74,30.76,30.68,30.7,79413.0,30.1104,30.13,30.0516,30.0712,79413.0
2025-02-12 12:15:00,30.72,30.73,30.67,30.73,53658.0,30.0908,30.1006,30.0418,30.1006,53658.0
2025-02-12 12:20:00,30.73,30.74,30.69,30.71,76869.0,30.1006,30.1104,30.0614,30.081,76869.0
2025-02-12 12:25:00,30.71,30.73,30.68,30.71,4246.0,30.081,30.1006,30.0516,30.081,4246.0
2025-02-12 12:30:00,30.72,30.75,30.69,30.73,40459.0,30.0908,30.1202,30.0614,30.1006,40459.0
2025-02-12 12:35:00,30.73,30.77,30.71,30.75,6312.0,30.1006,30.1397,30.081,30.1202,6312.0
2025-02-12 12:40:00,30.75,30.79,30.74,30.78,7774.0,30.1202,30.1593,30.1104,30.1495,7774.0
2025-02-12 12:45:00,30.76,30.76,30.67,30.71,19938.0,30.13,30.13,30.0418,30.081,19938.0
2025-02-12 12:50:00,30.71,30.72,30.64,30.64,25554.0,30.081,30.0908,30.0124,30.0124,25554.0
2025-02-12 12:55:00,30.65,30.66,30.6,30.62,54357.0,30.0222,30.032,29.9732,29.9928,54357.0
2025-02-12 13:00:00,30.62,30.68,30.61,30.67,12583.0,29.9928,30.0516,29.983,30.0418,12583.0
2025-02-12 13:05:00,30.66,30.69,30.64,30.67,26721.0,30.032,30.0614,30.0124,30.0418,26721.0
2025-02-12 13:10:00,30.67,30.69,30.65,30.65,13827.0,30.0418,30.0614,30.0222,30.0222,13827.0
2025-02-12 13:15:00,30.65,30.68,30.65,30.68,21382.0,30.0222,30.0516,30.0222,30.0516,21382.0
2025-02-12 13:20:00,30.68,30.7,30.67,30.69,9996.0,30.0516,30.0712,30.0418,30.0614,9996.0
2025-02-12 13:25:00,30.66,30.73,30.65,30.67,79511.0,30.032,30.1006,30.0222,30.0418,79511.0
2025-02-12 13:30:00,30.68,30.69,30.65,30.65,39814.0,30.0516,30.0614,30.0222,30.0222,39814.0
2025-02-12 13:35:00,30.66,30.68,30.65,30.68,9200.0,30.032,30.0516,30.0222,30.0516,9200.0
2025-02-12 13:40:00,30.68,30.75,30.67,30.75,40666.0,30.0516,30.1202,30.0418,30.1202,40666.0
2025-02-12 13:45:00,30.75,30.75,30.71,30.74,5276.0,30.1202,30.1202,30.081,30.1104,5276.0
2025-02-12 13:50:00,30.7,30.71,30.68,30.68,7099.0,30.0712,30.081,30.0516,30.0516,7099.0
2025-02-12 13:55:00,30.7,30.7,30.67,30.7,17690.0,30.0712,30.0712,30.0418,30.0712,17690.0
2025-02-12 14:00:00,30.7,30.75,30.69,30.75,4800.0,30.0712,30.1202,30.0614,30.1202,4800.0
2025-02-12 14:05:00,30.75,30.78,30.73,30.75,15656.0,30.1202,30.1495,30.1006,30.1202,15656.0
2025-02-12 14:10:00,30.75,30.78,30.75,30.77,5405.0,30.1202,30.1495,30.1202,30.1397,5405.0
2025-02-12 14:15:00,30.77,30.77,30.73,30.75,13381.0,30.1397,30.1397,30.1006,30.1202,13381.0
2025-02-12 14:20:00,30.73,30.74,30.7,30.71,60150.0,30.1006,30.1104,30.0712,30.081,60150.0
2025-02-12 14:25:00,30.72,30.74,30.68,30.7,8290.0,30.0908,30.1104,30.0516,30.0712,8290.0
2025-02-12 14:30:00,30.7,30.71,30.66,30.67,2531.0,30.0712,30.081,30.032,30.0418,2531.0
2025-02-12 14:35:00,30.67,30.67,30.64,30.66,12732.0,30.0418,30.0418,30.0124,30.032,12732.0
2025-02-12 14:40:00,30.66,30.66,30.62,30.63,4400.0,30.032,30.032,29.9928,30.0026,4400.0
2025-02-12 14:45:00,30.64,30.64,30.57,30.57,47506.0,30.0124,30.0124,29.9438,29.9438,47506.0
2025-02-12 14:50:00,30.58,30.62,30.58,30.58,6266.0,29.9536,29.9928,29.9536,29.9536,6266.0
2025-02-12 14:55:00,30.59,30.61,30.57,30.61,38102.0,29.9634,29.983,29.9438,29.983,38102.0
2025-02-12 15:00:00,30.6,30.61,30.57,30.61,5276.0,29.9732,29.983,29.9438,29.983,5276.0
2025-02-12 15:05:00,30.61,30.63,30.59,30.63,36783.0,29.983,30.0026,29.9634,30.0026,36783.0
2025-02-12 15:10:00,30.61,30.63,30.59,30.62,15379.0,29.983,30.0026,29.9634,29.9928,15379.0
2025-02-12 15:15:00,30.62,30.63,30.61,30.61,20130.0,29.9928,30.0026,29.983,29.983,20130.0
2025-02-12 15:20:00,30.61,30.62,30.6,30.61,15425.0,29.983,29.9928,29.9732,29.983,15425.0
2025-02-12 15:25:00,30.61,30.64,30.59,30.64,18815.0,29.983,30.0124,29.9634,30.0124,18815.0
2025-02-12 15:30:00,30.65,30.65,30.61,30.62,6730.0,30.0222,30.0222,29.983,29.9928,6730.0
2025-02-12 15:35:00,30.63,30.67,30.62,30.67,4250.0,30.0026,30.0418,29.9928,30.0418,4250.0
2025-02-12 15:40:00,30.67,30.71,30.65,30.71,24574.0,30.0418,30.081,30.0222,30.081,24574.0
2025-02-12 15:45:00,30.71,30.72,30.69,30.7,20424.0,30.081,30.0908,30.0614,30.0712,20424.0
2025-02-12 15:50:00,30.7,30.73,30.68,30.7,154043.0,30.0712,30.1006,30.0516,30.0712,154043.0
2025-02-12 15:55:00,30.69,30.7,30.65,30.67,59475.0,30.0614,30.0712,30.0222,30.0418,59475.0
2025-02-13 09:30:00,30.48,30.49,30.26,30.29,215980.0,29.8557,29.8655,29.6402,29.6696,215980.0
2025-02-13 09:35:00,30.29,30.58,30.26,30.52,553560.0,29.6696,29.9536,29.6402,29.8949,553560.0
2025-02-13 09:40:00,30.52,30.57,30.43,30.44,94182.0,29.8949,29.9438,29.8067,29.8165,94182.0
2025-02-13 09:45:00,30.43,30.53,30.38,30.49,82266.0,29.8067,29.9047,29.7577,29.8655,82266.0
2025-02-13 09:50:00,30.48,30.49,30.41,30.43,215905.0,29.8557,29.8655,29.7871,29.8067,215905.0
2025-02-13 09:55:00,30.44,30.44,30.31,30.34,81279.0,29.8165,29.8165,29.6892,29.7186,81279.0
2025-02-13 10:00:00,30.34,30.35,30.23,30.3,384830.0,29.7186,29.7283,29.6108,29.6794,384830.0
2025-02-13 10:05:00,30.3,30.45,30.29,30.37,134384.0,29.6794,29.8263,29.6696,29.7479,134384.0
2025-02-13 10:10:00,30.37,30.37,30.26,30.3,138595.0,29.7479,29.7479,29.6402,29.6794,138595.0
2025-02-13 10:15:00,30.29,30.29,30.18,30.19,55379.0,29.6696,29.6696,29.5618,29.5716,55379.0
2025-02-13 10:20:00,30.19,30.19,30.13,30.15,210382.0,29.5716,29.5716,29.5129,29.5324,210382.0
2025-02-13 10:25:00,30.16,30.21,30.14,30.19,35867.0,29.5422,29.5912,29.5227,29.5716,35867.0
2025-02-13 10:30:00,30.19,30.2,30.13,30.13,28903.0,29.5716,29.5814,29.5129,29.5129,28903.0
2025-02-13 10:35:00,30.14,30.15,30.01,30.03,348375.0,29.5227,29.5324,29.3953,29.4149,348375.0
2025-02-13 10:40:00,30.03,30.04,29.95,29.97,96481.0,29.4149,29.4247,29.3365,29.3561,96481.0
2025-02-13 10:45:00,29.97,30.02,29.96,30.0,96574.0,29.3561,29.4051,29.3463,29.3855,96574.0
2025-02-13 10:50:00,30.0,30.04,29.99,30.01,36783.0,29.3855,29.4247,29.3757,29.3953,36783.0
2025-02-13 10:55:00,30.01,30.05,30.01,30.02,30523.0,29.3953,29.4345,29.3953,29.4051,30523.0
2025-02-13 11:00:00,30.0,30.03,30.0,30.01,19164.0,29.3855,29.4149,29.3855,29.3953,19164.0
2025-02-13 11:05:00,30.03,30.03,29.99,30.03,43335.0,29.4149,29.4149,29.3757,29.4149,43335.0
2025-02-13 11:10:00,30.03,30.03,29.99,30.01,9587.0,29.4149,29.4149,29.3757,29.3953,9587.0
2025-02-13 11:15:00,30.01,30.05,30.01,30.02,8158.0,29.3953,29.4345,29.3953,29.4051,8158.0
2025-02-13 11:20:00,30.02,30.06,30.01,30.04,13735.0,29.4051,29.4443,29.3953,29.4247,13735.0
2025-02-13 11:25:00,30.03,30.12,30.03,30.12,15871.0,29.4149,29.5031,29.4149,29.5031,15871.0
2025-02-13 11:30:00,30.12,30.17,30.11,30.12,16323.0,29.5031,29.552,29.4933,29.5031,16323.0
2025-02-13 11:35:00,30.12,30.14,30.08,30.14,12647.0,29.5031,29.5227,29.4639,29.5227,12647.0
2025-02-13 11:40:00,30.13,30.15,30.11,30.13,13703.0,29.5129,29.5324,29.4933,29.5129,13703.0
2025-02-13 11:45:00,30.12,30.12,30.09,30.12,14126.0,29.5031,29.5031,29.4737,29.5031,14126.0
2025-02-13 11:50:00,30.12,30.18,30.1,30.17,24106.0,29.5031,29.5618,29.4835,29.552,24106.0
2025-02-13 11:55:00,30.17,30.28,30.17,30.22,34587.0,29.552,29.6598,29.552,29.601,34587.0
2025-02-13 12:00:00,30.23,30.27,30.16,30.17,21163.0,29.6108,29.65,29.5422,29.552,21163.0
2025-02-13 12:05:00,30.18,30.18,30.13,30.13,1334.0,29.5618,29.5618,29.5129,29.5129,1334.0
2025-02-13 12:10:00,30.14,30.21,30.14,30.19,8700.0,29.5227,29.5912,29.5227,29.5716,8700.0
2025-02-13 12:15:00,30.18,30.22,30.18,30.22,5550.0,29.5618,29.601,29.5618,29.601,5550.0
2025-02-13 12:20:00,30.22,30.23,30.17,30.19,16156.0,29.601,29.6108,29.552,29.5716,16156.0
2025-02-13 12:25:00,30.19,30.22,30.18,30.21,9050.0,29.5716,29.601,29.5618,29.5912,9050.0
2025-02-13 12:30:00,30.21,30.25,30.19,30.2,6675.0,29.5912,29.6304,29.5716,29.5814,6675.0
2025-02-13 12:35:00,30.21,30.21,30.2,30.2,7555.0,29.5912,29.5912,29.5814,29.5814,7555.0
2025-02-13 12:40:00,30.19,30.19,30.17,30.18,3233.0,29.5716,29.5716,29.552,29.5618,3233.0
2025-02-13 12:45:00,30.17,30.17,30.12,30.14,8286.0,29.552,29.552,29.5031,29.5227,8286.0
2025-02-13 12:50:00,30.14,30.18,30.14,30.18,4939.0,29.5227,29.5618,29.5227,29.5618,4939.0
2025-02-13 12:55:00,30.16,30.26,30.16,30.21,19300.0,29.5422,29.6402,29.5422,29.5912,19300.0
2025-02-13 13:00:00,30.21,30.27,30.21,30.25,13724.0,29.5912,29.65,29.5912,29.6304,13724.0
2025-02-13 13:05:00,30.23,30.26,30.22,30.24,3581.0,29.6108,29.6402,29.601,29.6206,3581.0
2025-02-13 13:10:00,30.23,30.26,30.2,30.24,14519.0,29.6108,29.6402,29.5814,29.6206,14519.0
2025-02-13 13:15:00,30.24,30.42,30.23,30.38,112648.0,29.6206,29.7969,29.6108,29.7577,112648.0
2025-02-13 13:20:00,30.4,30.4,30.27,30.28,34603.0,29.7773,29.7773,29.65,29.6598,34603.0
2025-02-13 13:25:00,30.27,30.29,30.23,30.27,15482.0,29.65,29.6696,29.6108,29.65,15482.0
2025-02-13 13:30:00,30.27,30.28,30.24,30.27,9548.0,29.65,29.6598,29.6206,29.65,9548.0
2025-02-13 13:35:00,30.25,30.25,30.19,30.19,14270.0,29.6304,29.6304,29.5716,29.5716,14270.0
2025-02-13 13:40:00,30.19,30.36,30.18,30.24,110924.0,29.5716,29.7381,29.5618,29.6206,110924.0
2025-02-13 13:45:00,30.25,30.27,30.19,30.2,11828.0,29.6304,29.65,29.5716,29.5814,11828.0
2025-02-13 13:50:00,30.2,30.31,30.19,30.21,256509.0,29.5814,29.6892,29.5716,29.5912,256509.0
2025-02-13 13:55:00,30.2,30.23,30.13,30.13,16793.0,29.5814,29.6108,29.5129,29.5129,16793.0
2025-02-13 14:00:00,30.15,30.15,30.07,30.08,25459.0,29.5324,29.5324,29.4541,29.4639,25459.0
2025-02-13 14:05:00,30.08,30.1,30.02,30.06,19901.0,29.4639,29.4835,29.4051,29.4443,19901.0
2025-02-13 14:10:00,30.05,30.08,30.04,30.05,19627.0,29.4345,29.4639,29.4247,29.4345,19627.0
2025-02-13 14:15:00,30.06,30.07,30.02,30.06,25376.0,29.4443,29.4541,29.4051,29.4443,25376.0
2025-02-13 14:20:00,30.06,30.08,30.04,30.08,19171.0,29.4443,29.4639,29.4247,29.4639,19171.0
2025-02-13 14:25:00,30.07,30.07,30.03,30.04,7888.0,29.4541,29.4541,29.4149,29.4247,7888.0
2025-02-13 14:30:00,30.03,30.05,29.98,30.0,18102.0,29.4149,29.4345,29.3659,29.3855,18102.0
2025-02-13 14:35:00,30.0,30.0,29.97,29.98,16487.0,29.3855,29.3855,29.3561,29.3659,16487.0
2025-02-13 14:40:00,29.98,30.02,29.98,30.0,17354.0,29.3659,29.4051,29.3659,29.3855,17354.0
2025-02-13 14:45:00,30.01,30.01,29.97,29.98,13855.0,29.3953,29.3953,29.3561,29.3659,13855.0
2025-02-13 14:50:00,29.97,29.98,29.9,29.92,126345.0,29.3561,29.3659,29.2876,29.3072,126345.0
2025-02-13 14:55:00,29.91,29.98,29.9,29.96,74174.0,29.2974,29.3659,29.2876,29.3463,74174.0
2025-02-13 15:00:00,29.96,29.96,29.92,29.93,18781.0,29.3463,29.3463,29.3072,29.317,18781.0
2025-02-13 15:05:00,29.94,29.94,29.89,29.89,11509.0,29.3267,29.3267,29.2778,29.2778,11509.0
2025-02-13 15:10:00,29.89,29.91,29.87,29.9,9518.0,29.2778,29.2974,29.2582,29.2876,9518.0
2025-02-13 15:15:00,29.89,29.91,29.86,29.87,22707.0,29.2778,29.2974,29.2484,29.2582,22707.0
2025-02-13 15:20:00,29.86,29.89,29.85,29.89,51206.0,29.2484,29.2778,29.2386,29.2778,51206.0
2025-02-13 15:25:00,29.89,29.91,29.88,29.88,17097.0,29.2778,29.2974,29.268,29.268,17097.0
2025-02-13 15:30:00,29.9,29.94,29.9,29.93,16314.0,29.2876,29.3267,29.2876,29.317,16314.0
2025-02-13 15:35:00,29.94,29.94,29.91,29.92,11516.0,29.3267,29.3267,29.2974,29.3072,11516.0
2025-02-13 15:40:00,29.91,29.92,29.9,29.9,11993.0,29.2974,29.3072,29.2876,29.2876,11993.0
2025-02-13 15:45:00,29.9,29.91,29.86,29.88,25365.0,29.2876,29.2974,29.2484,29.268,25365.0
2025-02-13 15:50:00,29.87,29.9,29.83,29.85,118521.0,29.2582,29.2876,29.219,29.2386,118521.0
2025-02-13 15:55:00,29.85,29.87,29.76,29.8,420432.0,29.2386,29.2582,29.1504,29.1896,420432.0
2025-02-14 09:30:00,29.83,29.86,29.73,29.81,219744.0,29.219,29.2484,29.121,29.1994,219744.0
2025-02-14 09:35:00,29.81,29.87,29.8,29.83,238187.0,29.1994,29.2582,29.1896,29.219,238187.0
2025-02-14 09:40:00,29.84,29.87,29.81,29.86,49469.0,29.2288,29.2582,29.1994,29.2484,49469.0
2025-02-14 09:45:00,29.85,29.85,29.76,29.78,24603.0,29.2386,29.2386,29.1504,29.17,24603.0
2025-02-14 09:50:00,29.78,29.78,29.73,29.78,82599.0,29.17,29.17,29.121,29.17,82599.0
2025-02-14 09:55:00,29.76,29.79,29.74,29.78,44749.0,29.1504,29.1798,29.1308,29.17,44749.0
2025-02-14 10:00:00,29.77,29.84,29.76,29.78,59180.0,29.1602,29.2288,29.1504,29.17,59180.0
2025-02-14 10:05:00,29.77,29.78,29.71,29.73,84178.0,29.1602,29.17,29.1015,29.121,84178.0
2025-02-14 10:10:00,29.7,29.72,29.68,29.71,33657.0,29.0917,29.1113,29.0721,29.1015,33657.0
2025-02-14 10:15:00,29.71,29.78,29.71,29.76,62584.0,29.1015,29.17,29.1015,29.1504,62584.0
2025-02-14 10:20:00,29.77,29.77,29.71,29.71,49019.0,29.1602,29.1602,29.1015,29.1015,49019.0
2025-02-14 10:25:00,29.72,29.74,29.69,29.74,22025.0,29.1113,29.1308,29.0819,29.1308,22025.0
2025-02-14 10:30:00,29.74,29.79,29.73,29.78,13171.0,29.1308,29.1798,29.121,29.17,13171.0
2025-02-14 10:35:00,29.77,29.81,29.76,29.8,14050.0,29.1602,29.1994,29.1504,29.1896,14050.0
2025-02-14 10:40:00,29.79,29.83,29.78,29.8,56654.0,29.1798,29.219,29.17,29.1896,56654.0
2025-02-14 10:45:00,29.78,29.78,29.74,29.75,20662.0,29.17,29.17,29.1308,29.1406,20662.0
2025-02-14 10:50:00,29.75,29.76,29.68,29.7,39796.0,29.1406,29.1504,29.0721,29.0917,39796.0
2025-02-14 10:55:00,29.7,29.71,29.65,29.67,78346.0,29.0917,29.1015,29.0427,29.0623,78346.0
2025-02-14 11:00:00,29.67,29.73,29.65,29.7,19205.0,29.0623,29.121,29.0427,29.0917,19205.0
2025-02-14 11:05:00,29.7,29.7,29.67,29.67,19302.0,29.0917,29.0917,29.0623,29.0623,19302.0
2025-02-14 11:10:00,29.68,29.71,29.67,29.7,16700.0,29.0721,29.1015,29.0623,29.0917,16700.0
2025-02-14 11:15:00,29.7,29.78,29.69,29.78,10406.0,29.0917,29.17,29.0819,29.17,10406.0
2025-02-14 11:20:00,29.76,29.84,29.76,29.79,96426.0,29.1504,29.2288,29.1504,29.1798,96426.0
2025-02-14 11:25:00,29.79,29.79,29.71,29.73,22600.0,29.1798,29.1798,29.1015,29.121,22600.0
2025-02-14 11:30:00,29.73,29.77,29.73,29.76,20143.0,29.121,29.1602,29.121,29.1504,20143.0
2025-02-14 11:35:00,29.76,29.79,29.75,29.76,11550.0,29.1504,29.1798,29.1406,29.1504,11550.0
2025-02-14 11:40:00,29.74,29.76,29.73,29.74,16482.0,29.1308,29.1504,29.121,29.1308,16482.0
2025-02-14 11:45:00,29.75,29.79,29.73,29.79,18750.0,29.1406,29.1798,29.121,29.1798,18750.0
2025-02-14 11:50:00,29.79,29.81,29.75,29.75,13600.0,29.1798,29.1994,29.1406,29.1406,13600.0
2025-02-14 11:55:00,29.74,29.76,29.73,29.73,7515.0,29.1308,29.1504,29.121,29.121,7515.0
2025-02-14 12:00:00,29.74,29.76,29.72,29.74,23448.0,29.1308,29.1504,29.1113,29.1308,23448.0
2025-02-14 12:05:00,29.75,29.8,29.74,29.8,20213.0,29.1406,29.1896,29.1308,29.1896,20213.0
2025-02-14 12:10:00,29.8,29.83,29.79,29.8,9734.0,29.1896,29.219,29.1798,29.1896,9734.0
2025-02-14 12:15:00,29.8,29.82,29.79,29.8,8285.0,29.1896,29.2092,29.1798,29.1896,8285.0
2025-02-14 12:20:00,29.78,29.82,29.77,29.8,12100.0,29.17,29.2092,29.1602,29.1896,12100.0
2025-02-14 12:25:00,29.8,29.84,29.8,29.84,8299.0,29.1896,29.2288,29.1896,29.2288,8299.0
2025-02-14 12:30:00,29.84,29.86,29.81,29.82,17400.0,29.2288,29.2484,29.1994,29.2092,17400.0
2025-02-14 12:35:00,29.8,29.81,29.79,29.81,5781.0,29.1896,29.1994,29.1798,29.1994,5781.0
2025-02-14 12:40:00,29.81,29.83,29.8,29.8,54561.0,29.1994,29.219,29.1896,29.1896,54561.0
2025-02-14 12:45:00,29.82,29.82,29.76,29.77,15200.0,29.2092,29.2092,29.1504,29.1602,15200.0
2025-02-14 12:50:00,29.75,29.75,29.7,29.7,46495.0,29.1406,29.1406,29.0917,29.0917,46495.0
2025-02-14 12:55:00,29.7,29.7,29.68,29.69,13999.0,29.0917,29.0917,29.0721,29.0819,13999.0
2025-02-14 13:00:00,29.68,29.71,29.66,29.69,25855.0,29.0721,29.1015,29.0525,29.0819,25855.0
2025-02-14 13:05:00,29.69,29.69,29.65,29.66,48408.0,29.0819,29.0819,29.0427,29.0525,48408.0
2025-02-14 13:10:00,29.66,29.67,29.64,29.67,23840.0,29.0525,29.0623,29.0329,29.0623,23840.0
2025-02-14 13:15:00,29.68,29.69,29.67,29.67,9941.0,29.0721,29.0819,29.0623,29.0623,9941.0
2025-02-14 13:20:00,29.69,29.7,29.68,29.7,2667.0,29.0819,29.0917,29.0721,29.0917,2667.0
2025-02-14 13:25:00,29.7,29.72,29.68,29.68,6840.0,29.0917,29.1113,29.0721,29.0721,6840.0
2025-02-14 13:30:00,29.7,29.7,29.62,29.62,26119.0,29.0917,29.0917,29.0133,29.0133,26119.0
2025-02-14 13:35:00,29.63,29.63,29.6,29.62,12970.0,29.0231,29.0231,28.9937,29.0133,12970.0
2025-02-14 13:40:00,29.61,29.61,29.59,29.6,20769.0,29.0035,29.0035,28.9839,28.9937,20769.0
2025-02-14 13:45:00,29.6,29.6,29.58,29.59,18051.0,28.9937,28.9937,28.9741,28.9839,18051.0
2025-02-14 13:50:00,29.6,29.6,29.59,29.59,7476.0,28.9937,28.9937,28.9839,28.9839,7476.0
2025-02-14 13:55:00,29.59,29.62,29.58,29.61,9595.0,28.9839,29.0133,28.9741,29.0035,9595.0
2025-02-14 14:00:00,29.62,29.63,29.6,29.61,8893.0,29.0133,29.0231,28.9937,29.0035,8893.0
2025-02-14 14:05:00,29.62,29.62,29.59,29.59,9175.0,29.0133,29.0133,28.9839,28.9839,9175.0
2025-02-14 14:10:00,29.59,29.59,29.56,29.56,34639.0,28.9839,28.9839,28.9545,28.9545,34639.0
2025-02-14 14:15:00,29.57,29.61,29.57,29.59,20984.0,28.9643,29.0035,28.9643,28.9839,20984.0
2025-02-14 14:20:00,29.6,29.62,29.6,29.61,11500.0,28.9937,29.0133,28.9937,29.0035,11500.0
2025-02-14 14:25:00,29.61,29.65,29.6,29.64,14900.0,29.0035,29.0427,28.9937,29.0329,14900.0
2025-02-14 14:30:00,29.64,29.68,29.63,29.65,47436.0,29.0329,29.0721,29.0231,29.0427,47436.0
2025-02-14 14:35:00,29.65,29.67,29.63,29.65,6350.0,29.0427,29.0623,29.0231,29.0427,6350.0
2025-02-14 14:40:00,29.64,29.66,29.64,29.65,1203.0,29.0329,29.0525,29.0329,29.0427,1203.0
2025-02-14 14:45:00,29.64,29.68,29.64,29.67,5983.0,29.0329,29.0721,29.0329,29.0623,5983.0
2025-02-14 14:50:00,29.67,29.69,29.66,29.66,2908.0,29.0623,29.0819,29.0525,29.0525,2908.0
2025-02-14 14:55:00,29.66,29.67,29.62,29.63,13600.0,29.0525,29.0623,29.0133,29.0231,13600.0
2025-02-14 15:00:00,29.63,29.67,29.63,29.67,25475.0,29.0231,29.0623,29.0231,29.0623,25475.0
2025-02-14 15:05:00,29.67,29.68,29.65,29.66,7300.0,29.0623,29.0721,29.0427,29.0525,7300.0
2025-02-14 15:10:00,29.66,29.68,29.63,29.64,6148.0,29.0525,29.0721,29.0231,29.0329,6148.0
2025-02-14 15:15:00,29.63,29.64,29.6,29.62,15309.0,29.0231,29.0329,28.9937,29.0133,15309.0
2025-02-14 15:20:00,29.61,29.62,29.6,29.61,10602.0,29.0035,29.0133,28.9937,29.0035,10602.0
2025-02-14 15:25:00,29.62,29.62,29.6,29.61,43062.0,29.0133,29.0133,28.9937,29.0035,43062.0
2025-02-14 15:30:00,29.61,29.62,29.57,29.58,7239.0,29.0035,29.0133,28.9643,28.9741,7239.0
2025-02-14 15:35:00,29.58,29.58,29.55,29.55,23549.0,28.9741,28.9741,28.9447,28.9447,23549.0
2025-02-14 15:40:00,29.57,29.61,29.56,29.59,100036.0,28.9643,29.0035,28.9545,28.9839,100036.0
2025-02-14 15:45:00,29.59,29.59,29.56,29.59,15098.0,28.9839,28.9839,28.9545,28.9839,15098.0
2025-02-14 15:50:00,29.57,29.58,29.51,29.54,224451.0,28.9643,28.9741,28.9056,28.9349,224451.0
2025-02-14 15:55:00,29.54,29.6,29.53,29.59,115636.0,28.9349,28.9937,28.9251,28.9839,115636.0
2025-02-18 09:30:00,29.42,29.5,29.4,29.44,186616.0,28.8174,28.8958,28.7978,28.837,186616.0
2025-02-18 09:35:00,29.44,29.5,29.42,29.46,106546.0,28.837,28.8958,28.8174,28.8566,106546.0
2025-02-18 09:40:00,29.46,29.53,29.42,29.53,67250.0,28.8566,28.9251,28.8174,28.9251,67250.0
2025-02-18 09:45:00,29.52,29.64,29.5,29.62,79682.0,28.9153,29.0329,28.8958,29.0133,79682.0
2025-02-18 09:50:00,29.63,29.67,29.53,29.54,43700.0,29.0231,29.0623,28.9251,28.9349,43700.0
2025-02-18 09:55:00,29.54,29.58,29.51,29.57,35578.0,28.9349,28.9741,28.9056,28.9643,35578.0
2025-02-18 10:00:00,29.57,29.71,29.57,29.64,73152.0,28.9643,29.1015,28.9643,29.0329,73152.0
2025-02-18 10:05:00,29.67,29.67,29.6,29.61,36633.0,29.0623,29.0623,28.9937,29.0035,36633.0
2025-02-18 10:10:00,29.61,29.66,29.57,29.58,52310.0,29.0035,29.0525,28.9643,28.9741,52310.0
2025-02-18 10:15:00,29.57,29.69,29.56,29.68,47341.0,28.9643,29.0819,28.9545,29.0721,47341.0
2025-02-18 10:20:00,29.68,29.68,29.62,29.64,44791.0,29.0721,29.0721,29.0133,29.0329,44791.0
2025-02-18 10:25:00,29.64,29.76,29.62,29.74,60855.0,29.0329,29.1504,29.0133,29.1308,60855.0
2025-02-18 10:30:00,29.74,29.77,29.7,29.73,60208.0,29.1308,29.1602,29.0917,29.121,60208.0
2025-02-18 10:35:00,29.72,29.73,29.66,29.68,65711.0,29.1113,29.121,29.0525,29.0721,65711.0
2025-02-18 10:40:00,29.68,29.71,29.65,29.67,20772.0,29.0721,29.1015,29.0427,29.0623,20772.0
2025-02-18 10:45:00,29.67,29.76,29.67,29.72,59096.0,29.0623,29.1504,29.0623,29.1113,59096.0
2025-02-18 10:50:00,29.72,29.73,29.62,29.63,32346.0,29.1113,29.121,29.0133,29.0231,32346.0
2025-02-18 10:55:00,29.63,29.66,29.6,29.62,17442.0,29.0231,29.0525,28.9937,29.0133,17442.0
2025-02-18 11:00:00,29.62,29.63,29.58,29.6,15950.0,29.0133,29.0231,28.9741,28.9937,15950.0
2025-02-18 11:05:00,29.6,29.62,29.58,29.59,15250.0,28.9937,29.0133,28.9741,28.9839,15250.0
2025-02-18 11:10:00,29.58,29.61,29.56,29.6,38768.0,28.9741,29.0035,28.9545,28.9937,38768.0
2025-02-18 11:15:00,29.59,29.6,29.56,29.58,16253.0,28.9839,28.9937,28.9545,28.9741,16253.0
2025-02-18 11:20:00,29.58,29.66,29.57,29.64,18900.0,28.9741,29.0525,28.9643,29.0329,18900.0
2025-02-18 11:25:00,29.64,29.65,29.57,29.57,28249.0,29.0329,29.0427,28.9643,28.9643,28249.0
2025-02-18 11:30:00,29.57,29.64,29.57,29.63,9825.0,28.9643,29.0329,28.9643,29.0231,9825.0
2025-02-18 11:35:00,29.62,29.64,29.59,29.6,32363.0,29.0133,29.0329,28.9839,28.9937,32363.0
2025-02-18 11:40:00,29.6,29.63,29.6,29.62,6634.0,28.9937,29.0231,28.9937,29.0133,6634.0
2025-02-18 11:45:00,29.62,29.62,29.55,29.55,29812.0,29.0133,29.0133,28.9447,28.9447,29812.0
2025-02-18 11:50:00,29.56,29.56,29.53,29.54,13363.0,28.9545,28.9545,28.9251,28.9349,13363.0
2025-02-18 11:55:00,29.54,29.62,29.53,29.62,28146.0,28.9349,29.0133,28.9251,29.0133,28146.0
2025-02-18 12:00:00,29.62,29.64,29.61,29.61,19700.0,29.0133,29.0329,29.0035,29.0035,19700.0
2025-02-18 12:05:00,29.6,29.66,29.6,29.64,34826.0,28.9937,29.0525,28.9937,29.0329,34826.0
2025-02-18 12:10:00,29.65,29.68,29.6,29.61,13800.0,29.0427,29.0721,28.9937,29.0035,13800.0
2025-02-18 12:15:00,29.62,29.67,29.62,29.66,11971.0,29.0133,29.0623,29.0133,29.0525,11971.0
2025-02-18 12:20:00,29.66,29.67,29.64,29.65,19899.0,29.0525,29.0623,29.0329,29.0427,19899.0
2025-02-18 12:25:00,29.64,29.66,29.64,29.65,7200.0,29.0329,29.0525,29.0329,29.0427,7200.0
2025-02-18 12:30:00,29.64,29.64,29.61,29.64,19707.0,29.0329,29.0329,29.0035,29.0329,19707.0
2025-02-18 12:35:00,29.64,29.64,29.61,29.61,9500.0,29.0329,29.0329,29.0035,29.0035,9500.0
2025-02-18 12:40:00,29.6,29.61,29.59,29.61,10849.0,28.9937,29.0035,28.9839,29.0035,10849.0
2025-02-18 12:45:00,29.61,29.62,29.59,29.61,18589.0,29.0035,29.0133,28.9839,29.0035,18589.0
2025-02-18 12:50:00,29.61,29.61,29.57,29.58,14700.0,29.0035,29.0035,28.9643,28.9741,14700.0
2025-02-18 12:55:00,29.59,29.6,29.58,29.59,7025.0,28.9839,28.9937,28.9741,28.9839,7025.0
2025-02-18 13:00:00,29.59,29.59,29.56,29.57,17926.0,28.9839,28.9839,28.9545,28.9643,17926.0
2025-02-18 13:05:00,29.57,29.63,29.57,29.63,9086.0,28.9643,29.0231,28.9643,29.0231,9086.0
2025-02-18 13:10:00,29.63,29.66,29.62,29.65,10650.0,29.0231,29.0525,29.0133,29.0427,10650.0
2025-02-18 13:15:00,29.65,29.66,29.64,29.66,18059.0,29.0427,29.0525,29.0329,29.0525,18059.0
2025-02-18 13:20:00,29.66,29.7,29.65,29.66,25680.0,29.0525,29.0917,29.0427,29.0525,25680.0
2025-02-18 13:25:00,29.67,29.67,29.65,29.67,9584.0,29.0623,29.0623,29.0427,29.0623,9584.0
2025-02-18 13:30:00,29.68,29.73,29.68,29.71,13175.0,29.0721,29.121,29.0721,29.1015,13175.0
2025-02-18 13:35:00,29.71,29.73,29.7,29.7,7000.0,29.1015,29.121,29.0917,29.0917,7000.0
2025-02-18 13:40:00,29.71,29.74,29.71,29.73,19179.0,29.1015,29.1308,29.1015,29.121,19179.0
2025-02-18 13:45:00,29.73,29.74,29.7,29.7,7150.0,29.121,29.1308,29.0917,29.0917,7150.0
2025-02-18 13:50:00,29.69,29.69,29.66,29.67,16199.0,29.0819,29.0819,29.0525,29.0623,16199.0
2025-02-18 13:55:00,29.67,29.69,29.65,29.69,13280.0,29.0623,29.0819,29.0427,29.0819,13280.0
2025-02-18 14:00:00,29.68,29.69,29.67,29.68,3600.0,29.0721,29.0819,29.0623,29.0721,3600.0
2025-02-18 14:05:00,29.68,29.83,29.67,29.81,91697.0,29.0721,29.219,29.0623,29.1994,91697.0
2025-02-18 14:10:00,29.8,29.81,29.75,29.77,32856.0,29.1896,29.1994,29.1406,29.1602,32856.0
2025-02-18 14:15:00,29.78,29.81,29.77,29.8,6642.0,29.17,29.1994,29.1602,29.1896,6642.0
2025-02-18 14:20:00,29.81,29.83,29.68,29.7,446554.0,29.1994,29.219,29.0721,29.0917,446554.0
2025-02-18 14:25:00,29.69,29.71,29.69,29.7,12351.0,29.0819,29.1015,29.0819,29.0917,12351.0
2025-02-18 14:30:00,29.71,29.72,29.67,29.68,10400.0,29.1015,29.1113,29.0623,29.0721,10400.0
2025-02-18 14:35:00,29.67,29.72,29.66,29.71,19530.0,29.0623,29.1113,29.0525,29.1015,19530.0
2025-02-18 14:40:00,29.71,29.72,29.68,29.7,5809.0,29.1015,29.1113,29.0721,29.0917,5809.0
2025-02-18 14:45:00,29.69,29.71,29.64,29.66,6721.0,29.0819,29.1015,29.0329,29.0525,6721.0
2025-02-18 14:50:00,29.64,29.66,29.61,29.63,11146.0,29.0329,29.0525,29.0035,29.0231,11146.0
2025-02-18 14:55:00,29.63,29.64,29.61,29.64,5886.0,29.0231,29.0329,29.0035,29.0329,5886.0
2025-02-18 15:00:00,29.63,29.64,29.62,29.63,7457.0,29.0231,29.0329,29.0133,29.0231,7457.0
2025-02-18 15:05:00,29.64,29.65,29.63,29.65,2180.0,29.0329,29.0427,29.0231,29.0427,2180.0
2025-02-18 15:10:00,29.64,29.65,29.63,29.64,4138.0,29.0329,29.0427,29.0231,29.0329,4138.0
2025-02-18 15:15:00,29.65,29.67,29.64,29.66,15398.0,29.0427,29.0623,29.0329,29.0525,15398.0
2025-02-18 15:20:00,29.64,29.66,29.63,29.65,13358.0,29.0329,29.0525,29.0231,29.0427,13358.0
2025-02-18 15:25:00,29.64,29.66,29.63,29.65,4000.0,29.0329,29.0525,29.0231,29.0427,4000.0
2025-02-18 15:30:00,29.66,29.67,29.64,29.66,43521.0,29.0525,29.0623,29.0329,29.0525,43521.0
2025-02-18 15:35:00,29.66,29.68,29.66,29.67,14912.0,29.0525,29.0721,29.0525,29.0623,14912.0
2025-02-18 15:40:00,29.67,29.67,29.63,29.67,41442.0,29.0623,29.0623,29.0231,29.0623,41442.0
2025-02-18 15:45:00,29.66,29.68,29.65,29.67,12464.0,29.0525,29.0721,29.0427,29.0623,12464.0
2025-02-18 15:50:00,29.66,29.68,29.58,29.6,246819.0,29.0525,29.0721,28.9741,28.9937,246819.0
2025-02-18 15:55:00,29.59,29.59,29.48,29.48,110883.0,28.9839,28.9839,28.8762,28.8762,110883.0
2025-02-19 09:30:00,29.56,29.65,29.56,29.58,127098.0,28.9545,29.0427,28.9545,28.9741,127098.0
2025-02-19 09:35:00,29.58,29.61,29.52,29.61,30125.0,28.9741,29.0035,28.9153,29.0035,30125.0
2025-02-19 09:40:00,29.61,29.64,29.58,29.61,33886.0,29.0035,29.0329,28.9741,29.0035,33886.0
2025-02-19 09:45:00,29.62,29.69,29.6,29.68,34623.0,29.0133,29.0819,28.9937,29.0721,34623.0
2025-02-19 09:50:00,29.67,29.68,29.6,29.61,24808.0,29.0623,29.0721,28.9937,29.0035,24808.0
2025-02-19 09:55:00,29.62,29.68,29.61,29.67,57135.0,29.0133,29.0721,29.0035,29.0623,57135.0
2025-02-19 10:00:00,29.67,29.74,29.64,29.74,71641.0,29.0623,29.1308,29.0329,29.1308,71641.0
2025-02-19 10:05:00,29.72,29.8,29.71,29.77,46196.0,29.1113,29.1896,29.1015,29.1602,46196.0
2025-02-19 10:10:00,29.77,29.79,29.73,29.75,15086.0,29.1602,29.1798,29.121,29.1406,15086.0
2025-02-19 10:15:00,29.76,29.76,29.69,29.73,18951.0,29.1504,29.1504,29.0819,29.121,18951.0
2025-02-19 10:20:00,29.73,29.76,29.71,29.73,17001.0,29.121,29.1504,29.1015,29.121,17001.0
2025-02-19 10:25:00,29.72,29.74,29.69,29.71,29685.0,29.1113,29.1308,29.0819,29.1015,29685.0
2025-02-19 10:30:00,29.71,29.71,29.6,29.65,371195.0,29.1015,29.1015,28.9937,29.0427,371195.0
2025-02-19 10:35:00,29.65,29.7,29.64,29.64,15260.0,29.0427,29.0917,29.0329,29.0329,15260.0
2025-02-19 10:40:00,29.63,29.65,29.6,29.61,25956.0,29.0231,29.0427,28.9937,29.0035,25956.0
2025-02-19 10:45:00,29.61,29.62,29.56,29.58,21387.0,29.0035,29.0133,28.9545,28.9741,21387.0
2025-02-19 10:50:00,29.59,29.62,29.59,29.62,3424.0,28.9839,29.0133,28.9839,29.0133,3424.0
2025-02-19 10:55:00,29.63,29.71,29.63,29.68,15369.0,29.0231,29.1015,29.0231,29.0721,15369.0
2025-02-19 11:00:00,29.67,29.67,29.58,29.61,25518.0,29.0623,29.0623,28.9741,29.0035,25518.0
2025-02-19 11:05:00,29.61,29.63,29.6,29.6,14800.0,29.0035,29.0231,28.9937,28.9937,14800.0
2025-02-19 11:10:00,29.61,29.61,29.53,29.54,13894.0,29.0035,29.0035,28.9251,28.9349,13894.0
2025-02-19 11:15:00,29.54,29.56,29.52,29.54,12216.0,28.9349,28.9545,28.9153,28.9349,12216.0
2025-02-19 11:20:00,29.55,29.57,29.53,29.54,5968.0,28.9447,28.9643,28.9251,28.9349,5968.0
2025-02-19 11:25:00,29.54,29.54,29.52,29.53,8579.0,28.9349,28.9349,28.9153,28.9251,8579.0
2025-02-19 11:30:00,29.54,29.56,29.52,29.54,9800.0,28.9349,28.9545,28.9153,28.9349,9800.0
2025-02-19 11:35:00,29.54,29.55,29.52,29.53,99675.0,28.9349,28.9447,28.9153,28.9251,99675.0
2025-02-19 11:40:00,29.53,29.53,29.48,29.49,19550.0,28.9251,28.9251,28.8762,28.886,19550.0
2025-02-19 11:45:00,29.48,29.51,29.47,29.51,91900.0,28.8762,28.9056,28.8664,28.9056,91900.0
2025-02-19 11:50:00,29.51,29.52,29.48,29.49,13850.0,28.9056,28.9153,28.8762,28.886,13850.0
2025-02-19 11:55:00,29.48,29.49,29.47,29.48,13801.0,28.8762,28.886,28.8664,28.8762,13801.0
2025-02-19 12:00:00,29.48,29.49,29.45,29.47,20696.0,28.8762,28.886,28.8468,28.8664,20696.0
2025-02-19 12:05:00,29.46,29.47,29.44,29.45,13701.0,28.8566,28.8664,28.837,28.8468,13701.0
2025-02-19 12:10:00,29.44,29.49,29.44,29.48,19394.0,28.837,28.886,28.837,28.8762,19394.0
2025-02-19 12:15:00,29.48,29.5,29.47,29.48,18062.0,28.8762,28.8958,28.8664,28.8762,18062.0
2025-02-19 12:20:00,29.49,29.53,29.49,29.53,8498.0,28.886,28.9251,28.886,28.9251,8498.0
2025-02-19 12:25:00,29.53,29.55,29.51,29.52,38162.0,28.9251,28.9447,28.9056,28.9153,38162.0
2025-02-19 12:30:00,29.53,29.55,29.52,29.55,12400.0,28.9251,28.9447,28.9153,28.9447,12400.0
2025-02-19 12:35:00,29.55,29.55,29.51,29.53,13320.0,28.9447,28.9447,28.9056,28.9251,13320.0
2025-02-19 12:40:00,29.52,29.53,29.48,29.49,10829.0,28.9153,28.9251,28.8762,28.886,10829.0
2025-02-19 12:45:00,29.49,29.5,29.48,29.5,2200.0,28.886,28.8958,28.8762,28.8958,2200.0
2025-02-19 12:50:00,29.49,29.49,29.43,29.45,10301.0,28.886,28.886,28.8272,28.8468,10301.0
2025-02-19 12:55:00,29.44,29.46,29.43,29.45,11652.0,28.837,28.8566,28.8272,28.8468,11652.0
2025-02-19 13:00:00,29.46,29.5,29.46,29.49,17912.0,28.8566,28.8958,28.8566,28.886,17912.0
2025-02-19 13:05:00,29.5,29.55,29.49,29.54,12478.0,28.8958,28.9447,28.886,28.9349,12478.0
2025-02-19 13:10:00,29.57,29.58,29.54,29.55,8063.0,28.9643,28.9741,28.9349,28.9447,8063.0
2025-02-19 13:15:00,29.55,29.55,29.49,29.49,3700.0,28.9447,28.9447,28.886,28.886,3700.0
2025-02-19 13:20:00,29.48,29.49,29.45,29.46,35106.0,28.8762,28.886,28.8468,28.8566,35106.0
2025-02-19 13:25:00,29.45,29.46,29.45,29.46,5000.0,28.8468,28.8566,28.8468,28.8566,5000.0
2025-02-19 13:30:00,29.44,29.44,29.42,29.44,9252.0,28.837,28.837,28.8174,28.837,9252.0
2025-02-19 13:35:00,29.44,29.44,29.41,29.43,5500.0,28.837,28.837,28.8076,28.8272,5500.0
2025-02-19 13:40:00,29.42,29.45,29.41,29.44,19427.0,28.8174,28.8468,28.8076,28.837,19427.0
2025-02-19 13:45:00,29.45,29.46,29.43,29.46,4097.0,28.8468,28.8566,28.8272,28.8566,4097.0
2025-02-19 13:50:00,29.46,29.48,29.46,29.47,13440.0,28.8566,28.8762,28.8566,28.8664,13440.0
2025-02-19 13:55:00,29.48,29.49,29.46,29.49,7882.0,28.8762,28.886,28.8566,28.886,7882.0
2025-02-19 14:00:00,29.5,29.5,29.45,29.48,11505.0,28.8958,28.8958,28.8468,28.8762,11505.0
2025-02-19 14:05:00,29.47,29.48,29.47,29.48,6717.0,28.8664,28.8762,28.8664,28.8762,6717.0
2025-02-19 14:10:00,29.47,29.48,29.39,29.4,21030.0,28.8664,28.8762,28.788,28.7978,21030.0
2025-02-19 14:15:00,29.39,29.4,29.37,29.4,27298.0,28.788,28.7978,28.7684,28.7978,27298.0
2025-02-19 14:20:00,29.39,29.39,29.35,29.37,23797.0,28.788,28.788,28.7488,28.7684,23797.0
2025-02-19 14:25:00,29.38,29.42,29.38,29.38,3100.0,28.7782,28.8174,28.7782,28.7782,3100.0
2025-02-19 14:30:00,29.39,29.41,29.37,29.38,17695.0,28.788,28.8076,28.7684,28.7782,17695.0
2025-02-19 14:35:00,29.37,29.38,29.34,29.35,23600.0,28.7684,28.7782,28.739,28.7488,23600.0
2025-02-19 14:40:00,29.34,29.37,29.33,29.35,30521.0,28.739,28.7684,28.7292,28.7488,30521.0
2025-02-19 14:45:00,29.36,29.39,29.36,29.37,22771.0,28.7586,28.788,28.7586,28.7684,22771.0
2025-02-19 14:50:00,29.36,29.36,29.32,29.32,8369.0,28.7586,28.7586,28.7194,28.7194,8369.0
2025-02-19 14:55:00,29.33,29.33,29.32,29.33,9144.0,28.7292,28.7292,28.7194,28.7292,9144.0
2025-02-19 15:00:00,29.33,29.37,29.33,29.37,23481.0,28.7292,28.7684,28.7292,28.7684,23481.0
2025-02-19 15:05:00,29.38,29.42,29.36,29.41,27080.0,28.7782,28.8174,28.7586,28.8076,27080.0
2025-02-19 15:10:00,29.42,29.42,29.39,29.4,26148.0,28.8174,28.8174,28.788,28.7978,26148.0
2025-02-19 15:15:00,29.4,29.4,29.36,29.4,33656.0,28.7978,28.7978,28.7586,28.7978,33656.0
2025-02-19 15:20:00,29.4,29.42,29.4,29.41,21775.0,28.7978,28.8174,28.7978,28.8076,21775.0
2025-02-19 15:25:00,29.41,29.56,29.41,29.53,91566.0,28.8076,28.9545,28.8076,28.9251,91566.0
2025-02-19 15:30:00,29.53,29.53,29.44,29.47,41401.0,28.9251,28.9251,28.837,28.8664,41401.0
2025-02-19 15:35:00,29.48,29.53,29.46,29.51,26172.0,28.8762,28.9251,28.8566,28.9056,26172.0
2025-02-19 15:40:00,29.48,29.52,29.47,29.52,22515.0,28.8762,28.9153,28.8664,28.9153,22515.0
2025-02-19 15:45:00,29.52,29.53,29.5,29.53,53768.0,28.9153,28.9251,28.8958,28.9251,53768.0
2025-02-19 15:50:00,29.52,29.52,29.46,29.47,249980.0,28.9153,28.9153,28.8566,28.8664,249980.0
2025-02-19 15:55:00,29.48,29.48,29.43,29.46,121423.0,28.8762,28.8762,28.8272,28.8566,121423.0
2025-02-20 09:30:00,29.56,29.64,29.52,29.64,254012.0,28.9545,29.0329,28.9153,29.0329,254012.0
2025-02-20 09:35:00,29.64,29.64,29.58,29.59,142056.0,29.0329,29.0329,28.9741,28.9839,142056.0
2025-02-20 09:40:00,29.58,29.66,29.54,29.66,62057.0,28.9741,29.0525,28.9349,29.0525,62057.0
2025-02-20 09:45:00,29.67,29.75,29.65,29.75,173356.0,29.0623,29.1406,29.0427,29.1406,173356.0
2025-02-20 09:50:00,29.75,29.99,29.73,29.93,232144.0,29.1406,29.3757,29.121,29.317,232144.0
2025-02-20 09:55:00,29.93,30.11,29.91,30.09,168144.0,29.317,29.4933,29.2974,29.4737,168144.0
2025-02-20 10:00:00,30.1,30.23,30.01,30.02,212315.0,29.4835,29.6108,29.3953,29.4051,212315.0
2025-02-20 10:05:00,30.02,30.12,29.97,30.09,279812.0,29.4051,29.5031,29.3561,29.4737,279812.0
2025-02-20 10:10:00,30.1,30.12,29.99,30.02,94587.0,29.4835,29.5031,29.3757,29.4051,94587.0
2025-02-20 10:15:00,30.02,30.02,29.88,29.9,102513.0,29.4051,29.4051,29.268,29.2876,102513.0
2025-02-20 10:20:00,29.9,29.94,29.84,29.89,65865.0,29.2876,29.3267,29.2288,29.2778,65865.0
2025-02-20 10:25:00,29.89,29.9,29.87,29.87,110734.0,29.2778,29.2876,29.2582,29.2582,110734.0
2025-02-20 10:30:00,29.88,29.89,29.83,29.89,72994.0,29.268,29.2778,29.219,29.2778,72994.0
2025-02-20 10:35:00,29.89,29.96,29.88,29.9,33642.0,29.2778,29.3463,29.268,29.2876,33642.0
2025-02-20 10:40:00,29.91,29.97,29.89,29.95,204899.0,29.2974,29.3561,29.2778,29.3365,204899.0
2025-02-20 10:45:00,29.96,30.04,29.94,30.04,81427.0,29.3463,29.4247,29.3267,29.4247,81427.0
2025-02-20 10:50:00,30.04,30.11,30.04,30.08,54463.0,29.4247,29.4933,29.4247,29.4639,54463.0
2025-02-20 10:55:00,30.07,30.17,30.03,30.15,123295.0,29.4541,29.552,29.4149,29.5324,123295.0
2025-02-20 11:00:00,30.14,30.14,30.03,30.06,139105.0,29.5227,29.5227,29.4149,29.4443,139105.0
2025-02-20 11:05:00,30.06,30.06,29.95,29.97,72392.0,29.4443,29.4443,29.3365,29.3561,72392.0
2025-02-20 11:10:00,29.96,29.96,29.92,29.95,67315.0,29.3463,29.3463,29.3072,29.3365,67315.0
2025-02-20 11:15:00,29.96,30.05,29.96,30.04,55830.0,29.3463,29.4345,29.3463,29.4247,55830.0
2025-02-20 11:20:00,30.02,30.02,29.97,29.99,18969.0,29.4051,29.4051,29.3561,29.3757,18969.0
2025-02-20 11:25:00,29.98,30.0,29.94,29.95,62643.0,29.3659,29.3855,29.3267,29.3365,62643.0
2025-02-20 11:30:00,29.94,30.0,29.93,29.98,63680.0,29.3267,29.3855,29.317,29.3659,63680.0
2025-02-20 11:35:00,29.98,30.06,29.98,29.98,74659.0,29.3659,29.4443,29.3659,29.3659,74659.0
2025-02-20 11:40:00,29.99,30.01,29.96,29.96,30699.0,29.3757,29.3953,29.3463,29.3463,30699.0
2025-02-20 11:45:00,29.97,30.03,29.96,30.02,27104.0,29.3561,29.4149,29.3463,29.4051,27104.0
2025-02-20 11:50:00,30.02,30.03,29.96,30.0,21333.0,29.4051,29.4149,29.3463,29.3855,21333.0
2025-02-20 11:55:00,30.01,30.03,30.01,30.03,4200.0,29.3953,29.4149,29.3953,29.4149,4200.0
2025-02-20 12:00:00,30.03,30.04,29.92,29.93,8419.0,29.4149,29.4247,29.3072,29.317,8419.0
2025-02-20 12:05:00,29.95,29.95,29.9,29.91,58451.0,29.3365,29.3365,29.2876,29.2974,58451.0
2025-02-20 12:10:00,29.91,29.95,29.89,29.91,23304.0,29.2974,29.3365,29.2778,29.2974,23304.0
2025-02-20 12:15:00,29.91,29.93,29.89,29.89,9051.0,29.2974,29.317,29.2778,29.2778,9051.0
2025-02-20 12:20:00,29.89,29.92,29.88,29.9,11749.0,29.2778,29.3072,29.268,29.2876,11749.0
2025-02-20 12:25:00,29.9,29.92,29.88,29.9,13050.0,29.2876,29.3072,29.268,29.2876,13050.0
2025-02-20 12:30:00,29.9,29.9,29.87,29.9,29849.0,29.2876,29.2876,29.2582,29.2876,29849.0
2025-02-20 12:35:00,29.89,29.91,29.86,29.9,38937.0,29.2778,29.2974,29.2484,29.2876,38937.0
2025-02-20 12:40:00,29.89,29.91,29.86,29.86,7600.0,29.2778,29.2974,29.2484,29.2484,7600.0
2025-02-20 12:45:00,29.87,29.93,29.87,29.93,12670.0,29.2582,29.317,29.2582,29.317,12670.0
2025-02-20 12:50:00,29.92,29.94,29.92,29.93,40150.0,29.3072,29.3267,29.3072,29.317,40150.0
2025-02-20 12:55:00,29.94,30.0,29.94,30.0,14184.0,29.3267,29.3855,29.3267,29.3855,14184.0
2025-02-20 13:00:00,30.01,30.04,29.98,29.98,26123.0,29.3953,29.4247,29.3659,29.3659,26123.0
2025-02-20 13:05:00,29.98,29.98,29.94,29.96,6399.0,29.3659,29.3659,29.3267,29.3463,6399.0
2025-02-20 13:10:00,29.96,29.97,29.93,29.93,6200.0,29.3463,29.3561,29.317,29.317,6200.0
2025-02-20 13:15:00,29.94,29.98,29.94,29.98,11741.0,29.3267,29.3659,29.3267,29.3659,11741.0
2025-02-20 13:20:00,29.98,30.03,29.97,30.02,10031.0,29.3659,29.4149,29.3561,29.4051,10031.0
2025-02-20 13:25:00,30.01,30.01,29.97,29.99,5700.0,29.3953,29.3953,29.3561,29.3757,5700.0
2025-02-20 13:30:00,30.0,30.01,29.95,29.96,58814.0,29.3855,29.3953,29.3365,29.3463,58814.0
2025-02-20 13:35:00,29.97,29.98,29.93,29.95,6151.0,29.3561,29.3659,29.317,29.3365,6151.0
2025-02-20 13:40:00,29.95,29.98,29.94,29.94,17325.0,29.3365,29.3659,29.3267,29.3267,17325.0
2025-02-20 13:45:00,29.94,29.97,29.93,29.96,7720.0,29.3267,29.3561,29.317,29.3463,7720.0
2025-02-20 13:50:00,29.97,29.99,29.96,29.98,11100.0,29.3561,29.3757,29.3463,29.3659,11100.0
2025-02-20 13:55:00,29.98,29.99,29.9,29.91,9620.0,29.3659,29.3757,29.2876,29.2974,9620.0
2025-02-20 14:00:00,29.93,29.94,29.9,29.91,10267.0,29.317,29.3267,29.2876,29.2974,10267.0
2025-02-20 14:05:00,29.91,29.92,29.89,29.91,21300.0,29.2974,29.3072,29.2778,29.2974,21300.0
2025-02-20 14:10:00,29.91,29.91,29.84,29.84,85637.0,29.2974,29.2974,29.2288,29.2288,85637.0
2025-02-20 14:15:00,29.85,29.86,29.83,29.84,14750.0,29.2386,29.2484,29.219,29.2288,14750.0
2025-02-20 14:20:00,29.83,29.84,29.81,29.83,22693.0,29.219,29.2288,29.1994,29.219,22693.0
2025-02-20 14:25:00,29.84,29.86,29.84,29.86,11489.0,29.2288,29.2484,29.2288,29.2484,11489.0
2025-02-20 14:30:00,29.86,29.91,29.86,29.9,10560.0,29.2484,29.2974,29.2484,29.2876,10560.0
2025-02-20 14:35:00,29.9,29.96,29.89,29.95,58604.0,29.2876,29.3463,29.2778,29.3365,58604.0
2025-02-20 14:40:00,29.94,29.96,29.9,29.9,38594.0,29.3267,29.3463,29.2876,29.2876,38594.0
2025-02-20 14:45:00,29.9,29.9,29.8,29.8,33642.0,29.2876,29.2876,29.1896,29.1896,33642.0
2025-02-20 14:50:00,29.8,29.83,29.77,29.8,39952.0,29.1896,29.219,29.1602,29.1896,39952.0
2025-02-20 14:55:00,29.81,29.81,29.77,29.8,14603.0,29.1994,29.1994,29.1602,29.1896,14603.0
2025-02-20 15:00:00,29.8,29.82,29.79,29.8,12048.0,29.1896,29.2092,29.1798,29.1896,12048.0
2025-02-20 15:05:00,29.79,29.83,29.79,29.83,12474.0,29.1798,29.219,29.1798,29.219,12474.0
2025-02-20 15:10:00,29.83,29.86,29.81,29.85,9796.0,29.219,29.2484,29.1994,29.2386,9796.0
2025-02-20 15:15:00,29.85,29.88,29.82,29.83,13198.0,29.2386,29.268,29.2092,29.219,13198.0
2025-02-20 15:20:00,29.83,29.83,29.8,29.83,104443.0,29.219,29.219,29.1896,29.219,104443.0
2025-02-20 15:25:00,29.83,29.86,29.82,29.83,16635.0,29.219,29.2484,29.2092,29.219,16635.0
2025-02-20 15:30:00,29.82,29.84,29.82,29.83,5440.0,29.2092,29.2288,29.2092,29.219,5440.0
2025-02-20 15:35:00,29.83,29.87,29.82,29.85,6349.0,29.219,29.2582,29.2092,29.2386,6349.0
2025-02-20 15:40:00,29.85,29.85,29.79,29.8,20619.0,29.2386,29.2386,29.1798,29.1896,20619.0
2025-02-20 15:45:00,29.8,29.81,29.76,29.76,13519.0,29.1896,29.1994,29.1504,29.1504,13519.0
2025-02-20 15:50:00,29.76,29.8,29.71,29.77,311219.0,29.1504,29.1896,29.1015,29.1602,311219.0
2025-02-20 15:55:00,29.77,29.79,29.71,29.73,84862.0,29.1602,29.1798,29.1015,29.121,84862.0
2025-02-21 09:30:00,29.62,29.76,29.62,29.71,194926.0,29.0133,29.1504,29.0133,29.1015,194926.0
2025-02-21 09:35:00,29.7,29.81,29.65,29.8,108287.0,29.0917,29.1994,29.0427,29.1896,108287.0
2025-02-21 09:40:00,29.8,29.85,29.78,29.79,72126.0,29.1896,29.2386,29.17,29.1798,72126.0
2025-02-21 09:45:00,29.78,29.8,29.72,29.79,87134.0,29.17,29.1896,29.1113,29.1798,87134.0
2025-02-21 09:50:00,29.83,29.87,29.8,29.83,104446.0,29.219,29.2582,29.1896,29.219,104446.0
2025-02-21 09:55:00,29.83,29.89,29.83,29.86,47301.0,29.219,29.2778,29.219,29.2484,47301.0
2025-02-21 10:00:00,29.87,29.97,29.83,29.87,165851.0,29.2582,29.3561,29.219,29.2582,165851.0
2025-02-21 10:05:00,29.88,29.98,29.87,29.87,61446.0,29.268,29.3659,29.2582,29.2582,61446.0
2025-02-21 10:10:00,29.87,29.95,29.82,29.9,106582.0,29.2582,29.3365,29.2092,29.2876,106582.0
2025-02-21 10:15:00,29.91,29.94,29.87,29.93,53594.0,29.2974,29.3267,29.2582,29.317,53594.0
2025-02-21 10:20:00,29.93,30.07,29.92,30.06,151791.0,29.317,29.4541,29.3072,29.4443,151791.0
2025-02-21 10:25:00,30.05,30.13,30.01,30.1,44372.0,29.4345,29.5129,29.3953,29.4835,44372.0
2025-02-21 10:30:00,30.11,30.18,30.07,30.14,120383.0,29.4933,29.5618,29.4541,29.5227,120383.0
2025-02-21 10:35:00,30.14,30.15,30.08,30.11,54570.0,29.5227,29.5324,29.4639,29.4933,54570.0
2025-02-21 10:40:00,30.12,30.28,30.11,30.28,131417.0,29.5031,29.6598,29.4933,29.6598,131417.0
2025-02-21 10:45:00,30.27,30.28,30.11,30.15,211299.0,29.65,29.6598,29.4933,29.5324,211299.0
2025-02-21 10:50:00,30.15,30.21,30.15,30.21,29365.0,29.5324,29.5912,29.5324,29.5912,29365.0
2025-02-21 10:55:00,30.21,30.22,30.11,30.11,58580.0,29.5912,29.601,29.4933,29.4933,58580.0
2025-02-21 11:00:00,30.1,30.17,30.07,30.16,132793.0,29.4835,29.552,29.4541,29.5422,132793.0
2025-02-21 11:05:00,30.15,30.2,30.12,30.17,12557.0,29.5324,29.5814,29.5031,29.552,12557.0
2025-02-21 11:10:00,30.18,30.21,30.09,30.09,30059.0,29.5618,29.5912,29.4737,29.4737,30059.0
2025-02-21 11:15:00,30.08,30.13,30.05,30.08,27568.0,29.4639,29.5129,29.4345,29.4639,27568.0
2025-02-21 11:20:00,30.08,30.08,30.04,30.07,62366.0,29.4639,29.4639,29.4247,29.4541,62366.0
2025-02-21 11:25:00,30.07,30.16,30.06,30.13,97913.0,29.4541,29.5422,29.4443,29.5129,97913.0
2025-02-21 11:30:00,30.14,30.17,30.06,30.07,28318.0,29.5227,29.552,29.4443,29.4541,28318.0
2025-02-21 11:35:00,30.07,30.11,30.07,30.08,6592.0,29.4541,29.4933,29.4541,29.4639,6592.0
2025-02-21 11:40:00,30.09,30.16,30.09,30.15,21815.0,29.4737,29.5422,29.4737,29.5324,21815.0
2025-02-21 11:45:00,30.16,30.2,30.15,30.16,31177.0,29.5422,29.5814,29.5324,29.5422,31177.0
2025-02-21 11:50:00,30.18,30.22,30.17,30.18,24968.0,29.5618,29.601,29.552,29.5618,24968.0
2025-02-21 11:55:00,30.2,30.2,30.12,30.17,23700.0,29.5814,29.5814,29.5031,29.552,23700.0
2025-02-21 12:00:00,30.17,30.18,30.13,30.13,9373.0,29.552,29.5618,29.5129,29.5129,9373.0
2025-02-21 12:05:00,30.14,30.21,30.13,30.21,76616.0,29.5227,29.5912,29.5129,29.5912,76616.0
2025-02-21 12:10:00,30.21,30.26,30.21,30.24,45339.0,29.5912,29.6402,29.5912,29.6206,45339.0
2025-02-21 12:15:00,30.24,30.36,30.24,30.34,90670.0,29.6206,29.7381,29.6206,29.7186,90670.0
2025-02-21 12:20:00,30.36,30.42,30.32,30.36,87413.0,29.7381,29.7969,29.699,29.7381,87413.0
2025-02-21 12:25:00,30.34,30.34,30.3,30.31,9620.0,29.7186,29.7186,29.6794,29.6892,9620.0
2025-02-21 12:30:00,30.31,30.38,30.3,30.38,36200.0,29.6892,29.7577,29.6794,29.7577,36200.0
2025-02-21 12:35:00,30.37,30.46,30.33,30.44,175460.0,29.7479,29.8361,29.7088,29.8165,175460.0
2025-02-21 12:40:00,30.43,30.46,30.38,30.4,36161.0,29.8067,29.8361,29.7577,29.7773,36161.0
2025-02-21 12:45:00,30.4,30.46,30.4,30.45,55943.0,29.7773,29.8361,29.7773,29.8263,55943.0
2025-02-21 12:50:00,30.45,30.5,30.44,30.47,28506.0,29.8263,29.8753,29.8165,29.8459,28506.0
2025-02-21 12:55:00,30.47,30.56,30.46,30.53,92001.0,29.8459,29.934,29.8361,29.9047,92001.0
2025-02-21 13:00:00,30.52,30.61,30.52,30.58,43075.0,29.8949,29.983,29.8949,29.9536,43075.0
2025-02-21 13:05:00,30.58,30.65,30.56,30.64,36251.0,29.9536,30.0222,29.934,30.0124,36251.0
2025-02-21 13:10:00,30.63,30.7,30.62,30.63,52426.0,30.0026,30.0712,29.9928,30.0026,52426.0
2025-02-21 13:15:00,30.61,30.63,30.54,30.61,31306.0,29.983,30.0026,29.9145,29.983,31306.0
2025-02-21 13:20:00,30.62,30.65,30.59,30.62,28727.0,29.9928,30.0222,29.9634,29.9928,28727.0
2025-02-21 13:25:00,30.63,30.68,30.58,30.67,49751.0,30.0026,30.0516,29.9536,30.0418,49751.0
2025-02-21 13:30:00,30.66,30.72,30.64,30.66,186480.0,30.032,30.0908,30.0124,30.032,186480.0
2025-02-21 13:35:00,30.66,30.66,30.52,30.62,98179.0,30.032,30.032,29.8949,29.9928,98179.0
2025-02-21 13:40:00,30.62,30.68,30.58,30.68,65155.0,29.9928,30.0516,29.9536,30.0516,65155.0
2025-02-21 13:45:00,30.68,30.7,30.66,30.69,70950.0,30.0516,30.0712,30.032,30.0614,70950.0
2025-02-21 13:50:00,30.67,30.71,30.66,30.67,81099.0,30.0418,30.081,30.032,30.0418,81099.0
2025-02-21 13:55:00,30.68,30.76,30.67,30.73,142306.0,30.0516,30.13,30.0418,30.1006,142306.0
2025-02-21 14:00:00,30.73,30.78,30.7,30.77,35290.0,30.1006,30.1495,30.0712,30.1397,35290.0
2025-02-21 14:05:00,30.76,30.79,30.74,30.76,35507.0,30.13,30.1593,30.1104,30.13,35507.0
2025-02-21 14:10:00,30.75,30.8,30.7,30.72,175750.0,30.1202,30.1691,30.0712,30.0908,175750.0
2025-02-21 14:15:00,30.73,30.81,30.72,30.81,95609.0,30.1006,30.1789,30.0908,30.1789,95609.0
2025-02-21 14:20:00,30.82,30.89,30.81,30.87,50715.0,30.1887,30.2573,30.1789,30.2377,50715.0
2025-02-21 14:25:00,30.87,31.01,30.87,30.98,289817.0,30.2377,30.3748,30.2377,30.3454,289817.0
2025-02-21 14:30:00,30.99,30.99,30.87,30.92,43109.0,30.3552,30.3552,30.2377,30.2867,43109.0
2025-02-21 14:35:00,30.91,31.0,30.9,30.97,24382.0,30.2769,30.365,30.2671,30.3356,24382.0
2025-02-21 14:40:00,30.96,31.0,30.93,30.95,38707.0,30.3259,30.365,30.2965,30.3161,38707.0
2025-02-21 14:45:00,30.94,31.0,30.93,30.97,23976.0,30.3063,30.365,30.2965,30.3356,23976.0
2025-02-21 14:50:00,30.96,30.96,30.87,30.95,33517.0,30.3259,30.3259,30.2377,30.3161,33517.0
2025-02-21 14:55:00,30.95,30.97,30.9,30.96,28791.0,30.3161,30.3356,30.2671,30.3259,28791.0
2025-02-21 15:00:00,30.96,30.98,30.9,30.95,96156.0,30.3259,30.3454,30.2671,30.3161,96156.0
2025-02-21 15:05:00,30.96,30.98,30.92,30.97,71359.0,30.3259,30.3454,30.2867,30.3356,71359.0
2025-02-21 15:10:00,30.97,30.99,30.9,30.93,59448.0,30.3356,30.3552,30.2671,30.2965,59448.0
2025-02-21 15:15:00,30.94,30.97,30.91,30.93,39081.0,30.3063,30.3356,30.2769,30.2965,39081.0
2025-02-21 15:20:00,30.93,30.94,30.88,30.89,62108.0,30.2965,30.3063,30.2475,30.2573,62108.0
2025-02-21 15:25:00,30.89,30.95,30.89,30.92,18168.0,30.2573,30.3161,30.2573,30.2867,18168.0
2025-02-21 15:30:00,30.91,30.95,30.88,30.92,96376.0,30.2769,30.3161,30.2475,30.2867,96376.0
2025-02-21 15:35:00,30.91,30.95,30.91,30.94,54259.0,30.2769,30.3161,30.2769,30.3063,54259.0
2025-02-21 15:40:00,30.93,31.01,30.92,30.99,65772.0,30.2965,30.3748,30.2867,30.3552,65772.0
2025-02-21 15:45:00,31.01,31.02,30.94,30.96,57658.0,30.3748,30.3846,30.3063,30.3259,57658.0
2025-02-21 15:50:00,30.95,30.98,30.91,30.92,211675.0,30.3161,30.3454,30.2769,30.2867,211675.0
2025-02-21 15:55:00,30.93,31.01,30.92,30.97,703495.0,30.2965,30.3748,30.2867,30.3356,703495.0
2025-02-24 09:30:00,30.77,30.83,30.64,30.82,299456.0,30.1397,30.1985,30.0124,30.1887,299456.0
2025-02-24 09:35:00,30.81,30.93,30.8,30.93,200586.0,30.1789,30.2965,30.1691,30.2965,200586.0
2025-02-24 09:40:00,30.92,30.97,30.88,30.91,144773.0,30.2867,30.3356,30.2475,30.2769,144773.0
2025-02-24 09:45:00,30.88,31.01,30.86,30.98,469410.0,30.2475,30.3748,30.2279,30.3454,469410.0
2025-02-24 09:50:00,30.97,31.2,30.97,31.17,224844.0,30.3356,30.5609,30.3356,30.5316,224844.0
2025-02-24 09:55:00,31.18,31.32,31.18,31.31,196700.0,30.5413,30.6785,30.5413,30.6687,196700.0
2025-02-24 10:00:00,31.32,31.56,31.28,31.53,361507.0,30.6785,30.9136,30.6393,30.8842,361507.0
2025-02-24 10:05:00,31.51,31.69,31.44,31.49,417572.0,30.8646,31.0409,30.796,30.845,417572.0
2025-02-24 10:10:00,31.5,31.5,31.28,31.3,301816.0,30.8548,30.8548,30.6393,30.6589,301816.0
2025-02-24 10:15:00,31.3,31.46,31.27,31.43,221775.0,30.6589,30.8156,30.6295,30.7862,221775.0
2025-02-24 10:20:00,31.41,31.43,31.32,31.34,105524.0,30.7666,30.7862,30.6785,30.6981,105524.0
2025-02-24 10:25:00,31.34,31.51,31.34,31.48,154332.0,30.6981,30.8646,30.6981,30.8352,154332.0
2025-02-24 10:30:00,31.48,31.51,31.43,31.49,147681.0,30.8352,30.8646,30.7862,30.845,147681.0
2025-02-24 10:35:00,31.48,31.56,31.44,31.5,123490.0,30.8352,30.9136,30.796,30.8548,123490.0
2025-02-24 10:40:00,31.5,31.57,31.43,31.56,54156.0,30.8548,30.9234,30.7862,30.9136,54156.0
2025-02-24 10:45:00,31.56,31.65,31.52,31.56,85793.0,30.9136,31.0017,30.8744,30.9136,85793.0
2025-02-24 10:50:00,31.55,31.65,31.53,31.61,256536.0,30.9038,31.0017,30.8842,30.9625,256536.0
2025-02-24 10:55:00,31.61,31.66,31.51,31.53,86924.0,30.9625,31.0115,30.8646,30.8842,86924.0
2025-02-24 11:00:00,31.53,31.56,31.48,31.5,272554.0,30.8842,30.9136,30.8352,30.8548,272554.0
2025-02-24 11:05:00,31.49,31.5,31.4,31.46,114061.0,30.845,30.8548,30.7568,30.8156,114061.0
2025-02-24 11:10:00,31.46,31.47,31.41,31.43,104278.0,30.8156,30.8254,30.7666,30.7862,104278.0
2025-02-24 11:15:00,31.43,31.44,31.37,31.38,88634.0,30.7862,30.796,30.7275,30.7373,88634.0
2025-02-24 11:20:00,31.37,31.41,31.33,31.34,38340.0,30.7275,30.7666,30.6883,30.6981,38340.0
2025-02-24 11:25:00,31.34,31.35,31.2,31.23,66564.0,30.6981,30.7079,30.5609,30.5903,66564.0
2025-02-24 11:30:00,31.23,31.24,31.18,31.24,126144.0,30.5903,30.6001,30.5413,30.6001,126144.0
2025-02-24 11:35:00,31.24,31.35,31.21,31.34,78678.0,30.6001,30.7079,30.5707,30.6981,78678.0
2025-02-24 11:40:00,31.35,31.35,31.16,31.2,74195.0,30.7079,30.7079,30.5218,30.5609,74195.0
2025-02-24 11:45:00,31.2,31.21,31.15,31.21,50359.0,30.5609,30.5707,30.512,30.5707,50359.0
2025-02-24 11:50:00,31.21,31.25,31.2,31.24,48003.0,30.5707,30.6099,30.5609,30.6001,48003.0
2025-02-24 11:55:00,31.24,31.3,31.23,31.28,48375.0,30.6001,30.6589,30.5903,30.6393,48375.0
2025-02-24 12:00:00,31.28,31.29,31.19,31.19,40490.0,30.6393,30.6491,30.5511,30.5511,40490.0
2025-02-24 12:05:00,31.19,31.27,31.16,31.21,44369.0,30.5511,30.6295,30.5218,30.5707,44369.0
2025-02-24 12:10:00,31.21,31.25,31.16,31.25,67631.0,30.5707,30.6099,30.5218,30.6099,67631.0
2025-02-24 12:15:00,31.23,31.23,31.09,31.09,99252.0,30.5903,30.5903,30.4532,30.4532,99252.0
2025-02-24 12:20:00,31.09,31.14,31.06,31.13,43311.0,30.4532,30.5022,30.4238,30.4924,43311.0
2025-02-24 12:25:00,31.12,31.16,31.09,31.13,27836.0,30.4826,30.5218,30.4532,30.4924,27836.0
2025-02-24 12:30:00,31.13,31.19,31.13,31.15,15266.0,30.4924,30.5511,30.4924,30.512,15266.0
2025-02-24 12:35:00,31.17,31.17,31.09,31.1,15400.0,30.5316,30.5316,30.4532,30.463,15400.0
2025-02-24 12:40:00,31.11,31.11,31.07,31.09,19100.0,30.4728,30.4728,30.4336,30.4532,19100.0
2025-02-24 12:45:00,31.06,31.12,31.04,31.08,70157.0,30.4238,30.4826,30.4042,30.4434,70157.0
2025-02-24 12:50:00,31.09,31.17,31.09,31.17,51412.0,30.4532,30.5316,30.4532,30.5316,51412.0
2025-02-24 12:55:00,31.17,31.21,31.12,31.21,91034.0,30.5316,30.5707,30.4826,30.5707,91034.0
2025-02-24 13:00:00,31.19,31.21,31.16,31.16,20798.0,30.5511,30.5707,30.5218,30.5218,20798.0
2025-02-24 13:05:00,31.17,31.18,31.13,31.15,28657.0,30.5316,30.5413,30.4924,30.512,28657.0
2025-02-24 13:10:00,31.15,31.18,31.13,31.14,12635.0,30.512,30.5413,30.4924,30.5022,12635.0
2025-02-24 13:15:00,31.14,31.14,31.04,31.07,28036.0,30.5022,30.5022,30.4042,30.4336,28036.0
2025-02-24 13:20:00,31.07,31.13,31.07,31.13,13349.0,30.4336,30.4924,30.4336,30.4924,13349.0
2025-02-24 13:25:00,31.11,31.11,31.06,31.08,35271.0,30.4728,30.4728,30.4238,30.4434,35271.0
2025-02-24 13:30:00,31.08,31.13,31.07,31.1,26702.0,30.4434,30.4924,30.4336,30.463,26702.0
2025-02-24 13:35:00,31.1,31.13,31.09,31.11,16932.0,30.463,30.4924,30.4532,30.4728,16932.0
2025-02-24 13:40:00,31.1,31.11,31.07,31.09,17480.0,30.463,30.4728,30.4336,30.4532,17480.0
2025-02-24 13:45:00,31.08,31.14,31.06,31.12,18388.0,30.4434,30.5022,30.4238,30.4826,18388.0
2025-02-24 13:50:00,31.11,31.16,31.1,31.12,9110.0,30.4728,30.5218,30.463,30.4826,9110.0
2025-02-24 13:55:00,31.12,31.23,31.12,31.19,65766.0,30.4826,30.5903,30.4826,30.5511,65766.0
2025-02-24 14:00:00,31.19,31.2,31.12,31.12,26788.0,30.5511,30.5609,30.4826,30.4826,26788.0
2025-02-24 14:05:00,31.13,31.22,31.1,31.21,31295.0,30.4924,30.5805,30.463,30.5707,31295.0
2025-02-24 14:10:00,31.19,31.24,31.19,31.2,28573.0,30.5511,30.6001,30.5511,30.5609,28573.0
2025-02-24 14:15:00,31.23,31.29,31.2,31.28,15081.0,30.5903,30.6491,30.5609,30.6393,15081.0
2025-02-24 14:20:00,31.28,31.31,31.25,31.28,32237.0,30.6393,30.6687,30.6099,30.6393,32237.0
2025-02-24 14:25:00,31.27,31.3,31.24,31.3,24924.0,30.6295,30.6589,30.6001,30.6589,24924.0
2025-02-24 14:30:00,31.3,31.31,31.22,31.23,40812.0,30.6589,30.6687,30.5805,30.5903,40812.0
2025-02-24 14:35:00,31.24,31.29,31.24,31.28,9730.0,30.6001,30.6491,30.6001,30.6393,9730.0
2025-02-24 14:40:00,31.27,31.33,31.27,31.32,17848.0,30.6295,30.6883,30.6295,30.6785,17848.0
2025-02-24 14:45:00,31.31,31.34,31.3,31.32,11199.0,30.6687,30.6981,30.6589,30.6785,11199.0
2025-02-24 14:50:00,31.32,31.36,31.29,31.36,11626.0,30.6785,30.7177,30.6491,30.7177,11626.0
2025-02-24 14:55:00,31.36,31.39,31.34,31.36,17959.0,30.7177,30.747,30.6981,30.7177,17959.0
2025-02-24 15:00:00,31.35,31.43,31.34,31.37,38921.0,30.7079,30.7862,30.6981,30.7275,38921.0
2025-02-24 15:05:00,31.38,31.4,31.32,31.35,27527.0,30.7373,30.7568,30.6785,30.7079,27527.0
2025-02-24 15:10:00,31.36,31.37,31.35,31.35,14523.0,30.7177,30.7275,30.7079,30.7079,14523.0
2025-02-24 15:15:00,31.35,31.41,31.31,31.36,61715.0,30.7079,30.7666,30.6687,30.7177,61715.0
2025-02-24 15:20:00,31.37,31.41,31.33,31.41,173814.0,30.7275,30.7666,30.6883,30.7666,173814.0
2025-02-24 15:25:00,31.41,31.44,31.4,31.44,41124.0,30.7666,30.796,30.7568,30.796,41124.0
2025-02-24 15:30:00,31.44,31.44,31.35,31.37,33300.0,30.796,30.796,30.7079,30.7275,33300.0
2025-02-24 15:35:00,31.36,31.42,31.35,31.41,20788.0,30.7177,30.7764,30.7079,30.7666,20788.0
2025-02-24 15:40:00,31.42,31.5,31.41,31.47,61297.0,30.7764,30.8548,30.7666,30.8254,61297.0
2025-02-24 15:45:00,31.47,31.48,31.44,31.46,34738.0,30.8254,30.8352,30.796,30.8156,34738.0
2025-02-24 15:50:00,31.45,31.67,31.44,31.66,215505.0,30.8058,31.0213,30.796,31.0115,215505.0
2025-02-24 15:55:00,31.65,31.77,31.65,31.73,401495.0,31.0017,31.1193,31.0017,31.0801,401495.0
2025-02-25 09:30:00,31.82,31.99,31.81,31.95,353986.0,31.1682,31.3348,31.1584,31.2956,353986.0
2025-02-25 09:35:00,31.94,32.01,31.81,31.86,346934.0,31.2858,31.3543,31.1584,31.2074,346934.0
2025-02-25 09:40:00,31.87,32.05,31.86,32.05,370348.0,31.2172,31.3935,31.2074,31.3935,370348.0
2025-02-25 09:45:00,32.05,32.15,31.97,32.13,159390.0,31.3935,31.4915,31.3152,31.4719,159390.0
2025-02-25 09:50:00,32.13,32.36,32.11,32.28,274707.0,31.4719,31.6972,31.4523,31.6188,274707.0
2025-02-25 09:55:00,32.28,32.28,32.12,32.21,131126.0,31.6188,31.6188,31.4621,31.5503,131126.0
2025-02-25 10:00:00,32.21,32.44,32.21,32.43,215466.0,31.5503,31.7755,31.5503,31.7657,215466.0
2025-02-25 10:05:00,32.43,32.48,32.37,32.38,143774.0,31.7657,31.8147,31.707,31.7168,143774.0
2025-02-25 10:10:00,32.38,32.57,32.33,32.56,86176.0,31.7168,31.9029,31.6678,31.8931,86176.0
2025-02-25 10:15:00,32.51,32.78,32.49,32.77,515436.0,31.8441,32.1086,31.8245,32.0988,515436.0
2025-02-25 10:20:00,32.77,32.89,32.67,32.8,234666.0,32.0988,32.2163,32.0008,32.1282,234666.0
2025-02-25 10:25:00,32.81,32.86,32.71,32.84,141384.0,32.138,32.1869,32.04,32.1673,141384.0
2025-02-25 10:30:00,32.84,32.86,32.77,32.78,191781.0,32.1673,32.1869,32.0988,32.1086,191781.0
2025-02-25 10:35:00,32.77,32.8,32.61,32.63,605585.0,32.0988,32.1282,31.9421,31.9616,605585.0
2025-02-25 10:40:00,32.63,32.77,32.61,32.7,165649.0,31.9616,32.0988,31.9421,32.0302,165649.0
2025-02-25 10:45:00,32.7,32.77,32.64,32.65,173400.0,32.0302,32.0988,31.9714,31.9812,173400.0
2025-02-25 10:50:00,32.64,32.67,32.51,32.52,162960.0,31.9714,32.0008,31.8441,31.8539,162960.0
2025-02-25 10:55:00,32.53,32.68,32.52,32.67,171160.0,31.8637,32.0106,31.8539,32.0008,171160.0
2025-02-25 11:00:00,32.67,32.83,32.66,32.8,165236.0,32.0008,32.1576,31.991,32.1282,165236.0
2025-02-25 11:05:00,32.8,32.87,32.7,32.76,127517.0,32.1282,32.1967,32.0302,32.089,127517.0
2025-02-25 11:10:00,32.76,32.79,32.7,32.76,92584.0,32.089,32.1184,32.0302,32.089,92584.0
2025-02-25 11:15:00,32.76,32.8,32.71,32.74,128501.0,32.089,32.1282,32.04,32.0694,128501.0
2025-02-25 11:20:00,32.74,32.82,32.71,32.76,63330.0,32.0694,32.1478,32.04,32.089,63330.0
2025-02-25 11:25:00,32.75,32.89,32.73,32.87,74518.0,32.0792,32.2163,32.0596,32.1967,74518.0
2025-02-25 11:30:00,32.86,33.0,32.81,32.85,356406.0,32.1869,32.3241,32.138,32.1771,356406.0
2025-02-25 11:35:00,32.85,32.93,32.77,32.78,88730.0,32.1771,32.2555,32.0988,32.1086,88730.0
2025-02-25 11:40:00,32.79,32.85,32.77,32.79,56586.0,32.1184,32.1771,32.0988,32.1184,56586.0
2025-02-25 11:45:00,32.78,32.79,32.63,32.64,158124.0,32.1086,32.1184,31.9616,31.9714,158124.0
2025-02-25 11:50:00,32.64,32.65,32.58,32.59,64546.0,31.9714,31.9812,31.9127,31.9225,64546.0
2025-02-25 11:55:00,32.6,32.61,32.38,32.47,413766.0,31.9323,31.9421,31.7168,31.8049,413766.0
2025-02-25 12:00:00,32.48,32.52,32.45,32.52,74415.0,31.8147,31.8539,31.7853,31.8539,74415.0
2025-02-25 12:05:00,32.53,32.56,32.49,32.54,44225.0,31.8637,31.8931,31.8245,31.8735,44225.0
2025-02-25 12:10:00,32.54,32.54,32.48,32.54,33199.0,31.8735,31.8735,31.8147,31.8735,33199.0
2025-02-25 12:15:00,32.54,32.56,32.49,32.55,37468.0,31.8735,31.8931,31.8245,31.8833,37468.0
2025-02-25 12:20:00,32.55,32.65,32.52,32.54,48918.0,31.8833,31.9812,31.8539,31.8735,48918.0
2025-02-25 12:25:00,32.54,32.56,32.41,32.41,52198.0,31.8735,31.8931,31.7462,31.7462,52198.0
2025-02-25 12:30:00,32.41,32.46,32.4,32.43,75534.0,31.7462,31.7951,31.7364,31.7657,75534.0
2025-02-25 12:35:00,32.44,32.46,32.35,32.4,93638.0,31.7755,31.7951,31.6874,31.7364,93638.0
2025-02-25 12:40:00,32.4,32.4,32.32,32.39,38091.0,31.7364,31.7364,31.658,31.7266,38091.0
2025-02-25 12:45:00,32.38,32.42,32.37,32.39,39821.0,31.7168,31.7559,31.707,31.7266,39821.0
2025-02-25 12:50:00,32.39,32.41,32.35,32.38,48338.0,31.7266,31.7462,31.6874,31.7168,48338.0
2025-02-25 12:55:00,32.38,32.39,32.31,32.34,15061.0,31.7168,31.7266,31.6482,31.6776,15061.0
2025-02-25 13:00:00,32.33,32.33,32.22,32.25,58361.0,31.6678,31.6678,31.56,31.5894,58361.0
2025-02-25 13:05:00,32.25,32.27,32.15,32.2,112538.0,31.5894,31.609,31.4915,31.5405,112538.0
2025-02-25 13:10:00,32.21,32.32,32.18,32.32,49850.0,31.5503,31.658,31.5209,31.658,49850.0
2025-02-25 13:15:00,32.32,32.36,32.29,32.36,58339.0,31.658,31.6972,31.6286,31.6972,58339.0
2025-02-25 13:20:00,32.36,32.36,32.28,32.3,28153.0,31.6972,31.6972,31.6188,31.6384,28153.0
2025-02-25 13:25:00,32.31,32.47,32.31,32.47,32146.0,31.6482,31.8049,31.6482,31.8049,32146.0
2025-02-25 13:30:00,32.47,32.49,32.41,32.44,29515.0,31.8049,31.8245,31.7462,31.7755,29515.0
2025-02-25 13:35:00,32.44,32.44,32.25,32.25,49485.0,31.7755,31.7755,31.5894,31.5894,49485.0
2025-02-25 13:40:00,32.26,32.3,32.23,32.27,22394.0,31.5992,31.6384,31.5698,31.609,22394.0
2025-02-25 13:45:00,32.27,32.3,32.25,32.29,55355.0,31.609,31.6384,31.5894,31.6286,55355.0
2025-02-25 13:50:00,32.28,32.38,32.28,32.35,30733.0,31.6188,31.7168,31.6188,31.6874,30733.0
2025-02-25 13:55:00,32.36,32.4,32.34,32.39,31632.0,31.6972,31.7364,31.6776,31.7266,31632.0
2025-02-25 14:00:00,32.39,32.44,32.37,32.41,25720.0,31.7266,31.7755,31.707,31.7462,25720.0
2025-02-25 14:05:00,32.41,32.43,32.4,32.4,55732.0,31.7462,31.7657,31.7364,31.7364,55732.0
2025-02-25 14:10:00,32.4,32.55,32.4,32.55,81965.0,31.7364,31.8833,31.7364,31.8833,81965.0
2025-02-25 14:15:00,32.55,32.6,32.5,32.51,59996.0,31.8833,31.9323,31.8343,31.8441,59996.0
2025-02-25 14:20:00,32.52,32.59,32.52,32.57,64717.0,31.8539,31.9225,31.8539,31.9029,64717.0
2025-02-25 14:25:00,32.56,32.6,32.54,32.59,28985.0,31.8931,31.9323,31.8735,31.9225,28985.0
2025-02-25 14:30:00,32.59,32.59,32.51,32.51,37766.0,31.9225,31.9225,31.8441,31.8441,37766.0
2025-02-25 14:35:00,32.49,32.58,32.38,32.39,46171.0,31.8245,31.9127,31.7168,31.7266,46171.0
2025-02-25 14:40:00,32.38,32.4,32.35,32.38,35717.0,31.7168,31.7364,31.6874,31.7168,35717.0
2025-02-25 14:45:00,32.37,32.49,32.36,32.38,33310.0,31.707,31.8245,31.6972,31.7168,33310.0
2025-02-25 14:50:00,32.38,32.4,32.36,32.38,24800.0,31.7168,31.7364,31.6972,31.7168,24800.0
2025-02-25 14:55:00,32.38,32.39,32.35,32.39,14632.0,31.7168,31.7266,31.6874,31.7266,14632.0
2025-02-25 15:00:00,32.38,32.43,32.32,32.35,42631.0,31.7168,31.7657,31.658,31.6874,42631.0
2025-02-25 15:05:00,32.35,32.38,32.31,32.38,31722.0,31.6874,31.7168,31.6482,31.7168,31722.0
2025-02-25 15:10:00,32.39,32.44,32.37,32.38,31394.0,31.7266,31.7755,31.707,31.7168,31394.0
2025-02-25 15:15:00,32.38,32.4,32.31,32.31,26790.0,31.7168,31.7364,31.6482,31.6482,26790.0
2025-02-25 15:20:00,32.31,32.35,32.21,32.22,75201.0,31.6482,31.6874,31.5503,31.56,75201.0
2025-02-25 15:25:00,32.22,32.34,32.21,32.32,42553.0,31.56,31.6776,31.5503,31.658,42553.0
2025-02-25 15:30:00,32.3,32.38,32.3,32.35,29429.0,31.6384,31.7168,31.6384,31.6874,29429.0
2025-02-25 15:35:00,32.36,32.49,32.32,32.49,46466.0,31.6972,31.8245,31.658,31.8245,46466.0
2025-02-25 15:40:00,32.48,32.51,32.42,32.48,103314.0,31.8147,31.8441,31.7559,31.8147,103314.0
2025-02-25 15:45:00,32.49,32.54,32.44,32.46,120700.0,31.8245,31.8735,31.7755,31.7951,120700.0
2025-02-25 15:50:00,32.47,32.62,32.45,32.6,261607.0,31.8049,31.9519,31.7853,31.9323,261607.0
2025-02-25 15:55:00,32.59,32.62,32.46,32.54,205171.0,31.9225,31.9519,31.7951,31.8735,205171.0
2025-02-26 09:30:00,32.26,32.41,32.26,32.35,286669.0,31.5992,31.7462,31.5992,31.6874,286669.0
2025-02-26 09:35:00,32.35,32.41,32.16,32.18,146831.0,31.6874,31.7462,31.5013,31.5209,146831.0
2025-02-26 09:40:00,32.17,32.39,32.16,32.28,176774.0,31.5111,31.7266,31.5013,31.6188,176774.0
2025-02-26 09:45:00,32.27,32.32,32.15,32.15,149416.0,31.609,31.658,31.4915,31.4915,149416.0
2025-02-26 09:50:00,32.14,32.19,32.05,32.05,151274.0,31.4817,31.5307,31.3935,31.3935,151274.0
2025-02-26 09:55:00,32.05,32.18,32.03,32.07,119490.0,31.3935,31.5209,31.3739,31.4131,119490.0
2025-02-26 10:00:00,32.06,32.12,32.01,32.06,116269.0,31.4033,31.4621,31.3543,31.4033,116269.0
2025-02-26 10:05:00,32.06,32.17,32.03,32.05,110768.0,31.4033,31.5111,31.3739,31.3935,110768.0
2025-02-26 10:10:00,32.05,32.09,31.96,31.99,218586.0,31.3935,31.4327,31.3054,31.3348,218586.0
2025-02-26 10:15:00,31.99,32.02,31.87,31.9,258408.0,31.3348,31.3641,31.2172,31.2466,258408.0
2025-02-26 10:20:00,31.89,32.01,31.85,31.98,103572.0,31.2368,31.3543,31.1976,31.325,103572.0
2025-02-26 10:25:00,31.98,32.16,31.95,32.13,50162.0,31.325,31.5013,31.2956,31.4719,50162.0
2025-02-26 10:30:00,32.12,32.12,31.99,32.04,51255.0,31.4621,31.4621,31.3348,31.3837,51255.0
2025-02-26 10:35:00,32.03,32.06,31.92,32.01,116779.0,31.3739,31.4033,31.2662,31.3543,116779.0
2025-02-26 10:40:00,32.0,32.01,31.92,31.97,31791.0,31.3446,31.3543,31.2662,31.3152,31791.0
2025-02-26 10:45:00,31.96,32.01,31.92,31.95,65579.0,31.3054,31.3543,31.2662,31.2956,65579.0
2025-02-26 10:50:00,31.95,32.03,31.91,31.96,154596.0,31.2956,31.3739,31.2564,31.3054,154596.0
2025-02-26 10:55:00,31.98,32.01,31.9,31.91,47001.0,31.325,31.3543,31.2466,31.2564,47001.0
2025-02-26 11:00:00,31.9,31.92,31.83,31.88,84013.0,31.2466,31.2662,31.178,31.227,84013.0
2025-02-26 11:05:00,31.87,31.87,31.79,31.82,68994.0,31.2172,31.2172,31.1389,31.1682,68994.0
2025-02-26 11:10:00,31.8,31.81,31.75,31.77,34627.0,31.1486,31.1584,31.0997,31.1193,34627.0
2025-02-26 11:15:00,31.78,31.84,31.78,31.83,20349.0,31.1291,31.1878,31.1291,31.178,20349.0
2025-02-26 11:20:00,31.81,31.88,31.78,31.84,49236.0,31.1584,31.227,31.1291,31.1878,49236.0
2025-02-26 11:25:00,31.84,31.88,31.83,31.86,42441.0,31.1878,31.227,31.178,31.2074,42441.0
2025-02-26 11:30:00,31.87,31.92,31.85,31.87,56619.0,31.2172,31.2662,31.1976,31.2172,56619.0
2025-02-26 11:35:00,31.85,31.86,31.76,31.77,36083.0,31.1976,31.2074,31.1095,31.1193,36083.0
2025-02-26 11:40:00,31.78,31.9,31.75,31.84,16610.0,31.1291,31.2466,31.0997,31.1878,16610.0
2025-02-26 11:45:00,31.82,31.85,31.81,31.81,17322.0,31.1682,31.1976,31.1584,31.1584,17322.0
2025-02-26 11:50:00,31.8,31.82,31.74,31.77,21619.0,31.1486,31.1682,31.0899,31.1193,21619.0
2025-02-26 11:55:00,31.78,31.95,31.78,31.92,50397.0,31.1291,31.2956,31.1291,31.2662,50397.0
2025-02-26 12:00:00,31.92,31.96,31.84,31.85,52840.0,31.2662,31.3054,31.1878,31.1976,52840.0
2025-02-26 12:05:00,31.85,31.86,31.77,31.84,23233.0,31.1976,31.2074,31.1193,31.1878,23233.0
2025-02-26 12:10:00,31.84,31.86,31.76,31.78,15509.0,31.1878,31.2074,31.1095,31.1291,15509.0
2025-02-26 12:15:00,31.78,31.89,31.74,31.82,122096.0,31.1291,31.2368,31.0899,31.1682,122096.0
2025-02-26 12:20:00,31.82,31.88,31.81,31.85,26720.0,31.1682,31.227,31.1584,31.1976,26720.0
2025-02-26 12:25:00,31.85,31.9,31.82,31.83,89978.0,31.1976,31.2466,31.1682,31.178,89978.0
2025-02-26 12:30:00,31.82,31.94,31.79,31.91,465062.0,31.1682,31.2858,31.1389,31.2564,465062.0
2025-02-26 12:35:00,31.91,32.0,31.9,31.99,89772.0,31.2564,31.3446,31.2466,31.3348,89772.0
2025-02-26 12:40:00,32.0,32.06,31.97,32.0,49872.0,31.3446,31.4033,31.3152,31.3446,49872.0
2025-02-26 12:45:00,31.99,32.07,31.97,32.05,79569.0,31.3348,31.4131,31.3152,31.3935,79569.0
2025-02-26 12:50:00,32.05,32.19,32.05,32.12,130565.0,31.3935,31.5307,31.3935,31.4621,130565.0
2025-02-26 12:55:00,32.12,32.28,32.08,32.22,54421.0,31.4621,31.6188,31.4229,31.56,54421.0
2025-02-26 13:00:00,32.23,32.34,32.2,32.28,85968.0,31.5698,31.6776,31.5405,31.6188,85968.0
2025-02-26 13:05:00,32.29,32.35,32.26,32.27,55380.0,31.6286,31.6874,31.5992,31.609,55380.0
2025-02-26 13:10:00,32.26,32.32,32.21,32.26,109446.0,31.5992,31.658,31.5503,31.5992,109446.0
2025-02-26 13:15:00,32.26,32.37,32.26,32.29,85216.0,31.5992,31.707,31.5992,31.6286,85216.0
2025-02-26 13:20:00,32.29,32.31,32.23,32.27,42067.0,31.6286,31.6482,31.5698,31.609,42067.0
2025-02-26 13:25:00,32.27,32.47,32.27,32.45,64532.0,31.609,31.8049,31.609,31.7853,64532.0
2025-02-26 13:30:00,32.47,32.48,32.37,32.4,80288.0,31.8049,31.8147,31.707,31.7364,80288.0
2025-02-26 13:35:00,32.4,32.5,32.38,32.5,38599.0,31.7364,31.8343,31.7168,31.8343,38599.0
2025-02-26 13:40:00,32.5,32.59,32.48,32.53,326654.0,31.8343,31.9225,31.8147,31.8637,326654.0
2025-02-26 13:45:00,32.53,32.59,32.48,32.56,88985.0,31.8637,31.9225,31.8147,31.8931,88985.0
2025-02-26 13:50:00,32.56,32.63,32.53,32.59,124365.0,31.8931,31.9616,31.8637,31.9225,124365.0
2025-02-26 13:55:00,32.58,32.73,32.57,32.68,397089.0,31.9127,32.0596,31.9029,32.0106,397089.0
2025-02-26 14:00:00,32.69,32.73,32.58,32.69,112632.0,32.0204,32.0596,31.9127,32.0204,112632.0
2025-02-26 14:05:00,32.69,32.79,32.67,32.74,281882.0,32.0204,32.1184,32.0008,32.0694,281882.0
2025-02-26 14:10:00,32.73,32.75,32.67,32.7,164501.0,32.0596,32.0792,32.0008,32.0302,164501.0
2025-02-26 14:15:00,32.7,32.78,32.63,32.63,84260.0,32.0302,32.1086,31.9616,31.9616,84260.0
2025-02-26 14:20:00,32.63,32.64,32.52,32.59,104062.0,31.9616,31.9714,31.8539,31.9225,104062.0
2025-02-26 14:25:00,32.59,32.61,32.54,32.6,78247.0,31.9225,31.9421,31.8735,31.9323,78247.0
2025-02-26 14:30:00,32.61,32.63,32.52,32.54,150759.0,31.9421,31.9616,31.8539,31.8735,150759.0
2025-02-26 14:35:00,32.53,32.57,32.51,32.51,26090.0,31.8637,31.9029,31.8441,31.8441,26090.0
2025-02-26 14:40:00,32.52,32.54,32.46,32.52,53370.0,31.8539,31.8735,31.7951,31.8539,53370.0
2025-02-26 14:45:00,32.52,32.54,32.48,32.54,34836.0,31.8539,31.8735,31.8147,31.8735,34836.0
2025-02-26 14:50:00,32.54,32.58,32.52,32.54,239381.0,31.8735,31.9127,31.8539,31.8735,239381.0
2025-02-26 14:55:00,32.54,32.72,32.54,32.7,120630.0,31.8735,32.0498,31.8735,32.0302,120630.0
2025-02-26 15:00:00,32.7,32.76,32.64,32.71,141927.0,32.0302,32.089,31.9714,32.04,141927.0
2025-02-26 15:05:00,32.69,32.69,32.6,32.61,47020.0,32.0204,32.0204,31.9323,31.9421,47020.0
2025-02-26 15:10:00,32.6,32.64,32.57,32.62,60842.0,31.9323,31.9714,31.9029,31.9519,60842.0
2025-02-26 15:15:00,32.63,32.65,32.59,32.59,47771.0,31.9616,31.9812,31.9225,31.9225,47771.0
2025-02-26 15:20:00,32.58,32.64,32.52,32.54,37573.0,31.9127,31.9714,31.8539,31.8735,37573.0
2025-02-26 15:25:00,32.54,32.54,32.48,32.52,21460.0,31.8735,31.8735,31.8147,31.8539,21460.0
2025-02-26 15:30:00,32.53,32.59,32.52,32.54,34829.0,31.8637,31.9225,31.8539,31.8735,34829.0
2025-02-26 15:35:00,32.53,32.56,32.48,32.48,40861.0,31.8637,31.8931,31.8147,31.8147,40861.0
2025-02-26 15:40:00,32.5,32.53,32.36,32.38,51424.0,31.8343,31.8637,31.6972,31.7168,51424.0
2025-02-26 15:45:00,32.38,32.42,32.3,32.35,45174.0,31.7168,31.7559,31.6384,31.6874,45174.0
2025-02-26 15:50:00,32.34,32.43,32.34,32.37,73620.0,31.6776,31.7657,31.6776,31.707,73620.0
2025-02-26 15:55:00,32.36,32.48,32.33,32.39,107136.0,31.6972,31.8147,31.6678,31.7266,107136.0
2025-02-27 09:30:00,31.94,32.01,31.87,31.92,377987.0,31.2858,31.3543,31.2172,31.2662,377987.0
2025-02-27 09:35:00,31.93,32.06,31.84,32.06,203685.0,31.276,31.4033,31.1878,31.4033,203685.0
2025-02-27 09:40:00,32.05,32.46,32.05,32.4,396493.0,31.3935,31.7951,31.3935,31.7364,396493.0
2025-02-27 09:45:00,32.4,32.48,32.29,32.45,399328.0,31.7364,31.8147,31.6286,31.7853,399328.0
2025-02-27 09:50:00,32.42,32.77,32.4,32.77,308765.0,31.7559,32.0988,31.7364,32.0988,308765.0
2025-02-27 09:55:00,32.77,33.0,32.77,32.97,436034.0,32.0988,32.3241,32.0988,32.2947,436034.0
2025-02-27 10:00:00,32.98,33.31,32.98,33.07,809117.0,32.3045,32.6277,32.3045,32.3926,809117.0
2025-02-27 10:05:00,33.07,33.15,32.95,33.05,253265.0,32.3926,32.471,32.2751,32.373,253265.0
2025-02-27 10:10:00,33.07,33.07,32.73,32.79,163789.0,32.3926,32.3926,32.0596,32.1184,163789.0
2025-02-27 10:15:00,32.8,32.82,32.7,32.73,205751.0,32.1282,32.1478,32.0302,32.0596,205751.0
2025-02-27 10:20:00,32.75,32.8,32.48,32.63,216699.0,32.0792,32.1282,31.8147,31.9616,216699.0
2025-02-27 10:25:00,32.63,32.68,32.56,32.6,119279.0,31.9616,32.0106,31.8931,31.9323,119279.0
2025-02-27 10:30:00,32.61,32.86,32.6,32.79,221333.0,31.9421,32.1869,31.9323,32.1184,221333.0
2025-02-27 10:35:00,32.8,32.87,32.57,32.64,95681.0,32.1282,32.1967,31.9029,31.9714,95681.0
2025-02-27 10:40:00,32.64,32.73,32.61,32.66,88050.0,31.9714,32.0596,31.9421,31.991,88050.0
2025-02-27 10:45:00,32.66,32.73,32.6,32.66,100041.0,31.991,32.0596,31.9323,31.991,100041.0
2025-02-27 10:50:00,32.67,32.88,32.67,32.87,97338.0,32.0008,32.2065,32.0008,32.1967,97338.0
2025-02-27 10:55:00,32.86,32.95,32.81,32.93,72123.0,32.1869,32.2751,32.138,32.2555,72123.0
2025-02-27 11:00:00,32.93,32.96,32.79,32.9,155546.0,32.2555,32.2849,32.1184,32.2261,155546.0
2025-02-27 11:05:00,32.89,32.89,32.8,32.84,62521.0,32.2163,32.2163,32.1282,32.1673,62521.0
2025-02-27 11:10:00,32.84,32.84,32.62,32.62,119109.0,32.1673,32.1673,31.9519,31.9519,119109.0
2025-02-27 11:15:00,32.63,32.64,32.5,32.56,109870.0,31.9616,31.9714,31.8343,31.8931,109870.0
2025-02-27 11:20:00,32.55,32.63,32.51,32.59,39437.0,31.8833,31.9616,31.8441,31.9225,39437.0
2025-02-27 11:25:00,32.59,32.81,32.58,32.79,129712.0,31.9225,32.138,31.9127,32.1184,129712.0
2025-02-27 11:30:00,32.8,32.81,32.7,32.71,50208.0,32.1282,32.138,32.0302,32.04,50208.0
2025-02-27 11:35:00,32.73,32.79,32.68,32.76,55146.0,32.0596,32.1184,32.0106,32.089,55146.0
2025-02-27 11:40:00,32.75,32.82,32.72,32.77,52030.0,32.0792,32.1478,32.0498,32.0988,52030.0
2025-02-27 11:45:00,32.77,32.81,32.74,32.79,35612.0,32.0988,32.138,32.0694,32.1184,35612.0
2025-02-27 11:50:00,32.79,32.96,32.79,32.92,58570.0,32.1184,32.2849,32.1184,32.2457,58570.0
2025-02-27 11:55:00,32.92,33.0,32.9,32.98,35233.0,32.2457,32.3241,32.2261,32.3045,35233.0
2025-02-27 12:00:00,32.96,33.02,32.9,32.93,78563.0,32.2849,32.3437,32.2261,32.2555,78563.0
2025-02-27 12:05:00,32.92,32.99,32.91,32.97,36023.0,32.2457,32.3143,32.2359,32.2947,36023.0
2025-02-27 12:10:00,32.97,33.0,32.91,32.96,22905.0,32.2947,32.3241,32.2359,32.2849,22905.0
2025-02-27 12:15:00,32.95,33.08,32.94,33.07,192631.0,32.2751,32.4024,32.2653,32.3926,192631.0
2025-02-27 12:20:00,33.07,33.11,32.97,32.97,36761.0,32.3926,32.4318,32.2947,32.2947,36761.0
2025-02-27 12:25:00,32.97,32.98,32.82,32.82,26726.0,32.2947,32.3045,32.1478,32.1478,26726.0
2025-02-27 12:30:00,32.82,32.85,32.77,32.81,33790.0,32.1478,32.1771,32.0988,32.138,33790.0
2025-02-27 12:35:00,32.8,32.82,32.77,32.82,99422.0,32.1282,32.1478,32.0988,32.1478,99422.0
2025-02-27 12:40:00,32.83,33.01,32.83,32.96,58723.0,32.1576,32.3339,32.1576,32.2849,58723.0
2025-02-27 12:45:00,32.95,32.96,32.88,32.95,20441.0,32.2751,32.2849,32.2065,32.2751,20441.0
2025-02-27 12:50:00,32.95,32.99,32.86,32.9,27304.0,32.2751,32.3143,32.1869,32.2261,27304.0
2025-02-27 12:55:00,32.9,32.93,32.87,32.88,14616.0,32.2261,32.2555,32.1967,32.2065,14616.0
2025-02-27 13:00:00,32.87,32.87,32.76,32.83,143559.0,32.1967,32.1967,32.089,32.1576,143559.0
2025-02-27 13:05:00,32.85,32.89,32.81,32.81,27775.0,32.1771,32.2163,32.138,32.138,27775.0
2025-02-27 13:10:00,32.82,32.84,32.67,32.71,94093.0,32.1478,32.1673,32.0008,32.04,94093.0
2025-02-27 13:15:00,32.69,32.76,32.68,32.72,59340.0,32.0204,32.089,32.0106,32.0498,59340.0
2025-02-27 13:20:00,32.72,32.77,32.64,32.66,68605.0,32.0498,32.0988,31.9714,31.991,68605.0
2025-02-27 13:25:00,32.65,32.72,32.63,32.7,98184.0,31.9812,32.0498,31.9616,32.0302,98184.0
2025-02-27 13:30:00,32.69,32.72,32.64,32.67,32300.0,32.0204,32.0498,31.9714,32.0008,32300.0
2025-02-27 13:35:00,32.67,32.72,32.67,32.69,15400.0,32.0008,32.0498,32.0008,32.0204,15400.0
2025-02-27 13:40:00,32.67,32.76,32.66,32.75,39896.0,32.0008,32.089,31.991,32.0792,39896.0
2025-02-27 13:45:00,32.75,32.81,32.74,32.74,42986.0,32.0792,32.138,32.0694,32.0694,42986.0
2025-02-27 13:50:00,32.74,32.82,32.72,32.72,63111.0,32.0694,32.1478,32.0498,32.0498,63111.0
2025-02-27 13:55:00,32.72,32.84,32.7,32.83,25600.0,32.0498,32.1673,32.0302,32.1576,25600.0
2025-02-27 14:00:00,32.83,32.9,32.82,32.85,42697.0,32.1576,32.2261,32.1478,32.1771,42697.0
2025-02-27 14:05:00,32.86,32.94,32.86,32.91,58090.0,32.1869,32.2653,32.1869,32.2359,58090.0
2025-02-27 14:10:00,32.92,33.03,32.9,33.02,35563.0,32.2457,32.3535,32.2261,32.3437,35563.0
2025-02-27 14:15:00,33.01,33.14,33.01,33.05,51126.0,32.3339,32.4612,32.3339,32.373,51126.0
2025-02-27 14:20:00,33.05,33.19,33.04,33.16,89958.0,32.373,32.5102,32.3633,32.4808,89958.0
2025-02-27 14:25:00,33.17,33.32,33.15,33.31,116414.0,32.4906,32.6375,32.471,32.6277,116414.0
2025-02-27 14:30:00,33.3,33.57,33.3,33.48,251933.0,32.6179,32.8824,32.6179,32.7942,251933.0
2025-02-27 14:35:00,33.49,33.5,33.41,33.48,147438.0,32.804,32.8138,32.7257,32.7942,147438.0
2025-02-27 14:40:00,33.48,33.6,33.47,33.5,134802.0,32.7942,32.9118,32.7844,32.8138,134802.0
2025-02-27 14:45:00,33.5,33.54,33.41,33.5,123337.0,32.8138,32.853,32.7257,32.8138,123337.0
2025-02-27 14:50:00,33.5,33.56,33.42,33.47,149912.0,32.8138,32.8726,32.7355,32.7844,149912.0
2025-02-27 14:55:00,33.44,33.51,33.41,33.5,83705.0,32.7551,32.8236,32.7257,32.8138,83705.0
2025-02-27 15:00:00,33.49,33.79,33.47,33.73,222108.0,32.804,33.0979,32.7844,33.0391,222108.0
2025-02-27 15:05:00,33.72,33.79,33.69,33.76,117943.0,33.0293,33.0979,32.9999,33.0685,117943.0
2025-02-27 15:10:00,33.76,33.85,33.71,33.78,76515.0,33.0685,33.1567,33.0195,33.0881,76515.0
2025-02-27 15:15:00,33.78,33.88,33.74,33.86,269515.0,33.0881,33.186,33.0489,33.1665,269515.0
2025-02-27 15:20:00,33.88,33.91,33.73,33.79,259757.0,33.186,33.2154,33.0391,33.0979,259757.0
2025-02-27 15:25:00,33.79,33.95,33.74,33.94,115763.0,33.0979,33.2546,33.0489,33.2448,115763.0
2025-02-27 15:30:00,33.94,33.94,33.8,33.86,163696.0,33.2448,33.2448,33.1077,33.1665,163696.0
2025-02-27 15:35:00,33.86,33.91,33.79,33.91,76439.0,33.1665,33.2154,33.0979,33.2154,76439.0
2025-02-27 15:40:00,33.92,34.0,33.89,33.98,144557.0,33.2252,33.3036,33.1958,33.284,144557.0
2025-02-27 15:45:00,33.99,34.06,33.92,33.96,104607.0,33.2938,33.3624,33.2252,33.2644,104607.0
2025-02-27 15:50:00,33.96,34.09,33.89,34.09,255990.0,33.2644,33.3917,33.1958,33.3917,255990.0
2025-02-27 15:55:00,34.08,34.22,34.08,34.18,389825.0,33.3819,33.5191,33.3819,33.4799,389825.0
2025-02-28 09:30:00,34.26,34.69,34.25,34.66,603685.0,33.5583,33.9795,33.5485,33.9501,603685.0
2025-02-28 09:35:00,34.67,34.67,34.2,34.28,571529.0,33.9599,33.9599,33.4995,33.5779,571529.0
2025-02-28 09:40:00,34.31,34.47,34.08,34.2,388924.0,33.6072,33.764,33.3819,33.4995,388924.0
2025-02-28 09:45:00,34.2,34.3,34.12,34.25,380223.0,33.4995,33.5974,33.4211,33.5485,380223.0
2025-02-28 09:50:00,34.25,34.29,34.13,34.25,612277.0,33.5485,33.5876,33.4309,33.5485,612277.0
2025-02-28 09:55:00,34.24,34.41,34.23,34.24,300266.0,33.5387,33.7052,33.5289,33.5387,300266.0
2025-02-28 10:00:00,34.25,34.37,34.04,34.18,349086.0,33.5485,33.666,33.3428,33.4799,349086.0
2025-02-28 10:05:00,34.19,34.32,34.07,34.1,189885.0,33.4897,33.617,33.3722,33.4015,189885.0
2025-02-28 10:10:00,34.09,34.12,33.91,33.92,208164.0,33.3917,33.4211,33.2154,33.2252,208164.0
2025-02-28 10:15:00,33.91,34.08,33.9,34.08,181496.0,33.2154,33.3819,33.2056,33.3819,181496.0
2025-02-28 10:20:00,34.09,34.13,33.81,33.84,195963.0,33.3917,33.4309,33.1175,33.1469,195963.0
2025-02-28 10:25:00,33.85,33.86,33.69,33.7,127179.0,33.1567,33.1665,32.9999,33.0097,127179.0
2025-02-28 10:30:00,33.7,33.78,33.63,33.72,148873.0,33.0097,33.0881,32.9412,33.0293,148873.0
2025-02-28 10:35:00,33.71,33.93,33.71,33.88,207258.0,33.0195,33.235,33.0195,33.186,207258.0
2025-02-28 10:40:00,33.89,33.96,33.84,33.88,107260.0,33.1958,33.2644,33.1469,33.186,107260.0
2025-02-28 10:45:00,33.88,33.94,33.77,33.9,55984.0,33.186,33.2448,33.0783,33.2056,55984.0
2025-02-28 10:50:00,33.9,33.9,33.7,33.77,171305.0,33.2056,33.2056,33.0097,33.0783,171305.0
2025-02-28 10:55:00,33.78,33.78,33.68,33.68,47443.0,33.0881,33.0881,32.9901,32.9901,47443.0
2025-02-28 11:00:00,33.68,33.76,33.64,33.72,54798.0,32.9901,33.0685,32.951,33.0293,54798.0
2025-02-28 11:05:00,33.72,33.78,33.66,33.74,67715.0,33.0293,33.0881,32.9706,33.0489,67715.0
2025-02-28 11:10:00,33.74,33.91,33.71,33.88,81747.0,33.0489,33.2154,33.0195,33.186,81747.0
2025-02-28 11:15:00,33.87,34.07,33.87,33.92,101091.0,33.1762,33.3722,33.1762,33.2252,101091.0
2025-02-28 11:20:00,33.92,33.98,33.83,33.97,119094.0,33.2252,33.284,33.1371,33.2742,119094.0
2025-02-28 11:25:00,33.96,34.1,33.94,34.09,66729.0,33.2644,33.4015,33.2448,33.3917,66729.0
2025-02-28 11:30:00,34.1,34.13,33.93,33.93,94928.0,33.4015,33.4309,33.235,33.235,94928.0
2025-02-28 11:35:00,33.93,33.96,33.84,33.86,140344.0,33.235,33.2644,33.1469,33.1665,140344.0
2025-02-28 11:40:00,33.86,33.87,33.74,33.78,247645.0,33.1665,33.1762,33.0489,33.0881,247645.0
2025-02-28 11:45:00,33.79,33.84,33.74,33.78,50046.0,33.0979,33.1469,33.0489,33.0881,50046.0
2025-02-28 11:50:00,33.79,33.89,33.78,33.8,32255.0,33.0979,33.1958,33.0881,33.1077,32255.0
2025-02-28 11:55:00,33.82,33.92,33.82,33.91,22420.0,33.1273,33.2252,33.1273,33.2154,22420.0
2025-02-28 12:00:00,33.88,33.98,33.86,33.97,38750.0,33.186,33.284,33.1665,33.2742,38750.0
2025-02-28 12:05:00,33.97,34.01,33.9,33.97,26899.0,33.2742,33.3134,33.2056,33.2742,26899.0
2025-02-28 12:10:00,33.97,33.97,33.83,33.84,131603.0,33.2742,33.2742,33.1371,33.1469,131603.0
2025-02-28 12:15:00,33.85,33.88,33.74,33.75,155326.0,33.1567,33.186,33.0489,33.0587,155326.0
2025-02-28 12:20:00,33.76,34.0,33.73,33.92,129228.0,33.0685,33.3036,33.0391,33.2252,129228.0
2025-02-28 12:25:00,33.93,33.93,33.82,33.89,35958.0,33.235,33.235,33.1273,33.1958,35958.0
2025-02-28 12:30:00,33.89,33.98,33.88,33.95,77083.0,33.1958,33.284,33.186,33.2546,77083.0
2025-02-28 12:35:00,33.94,33.99,33.91,33.93,52187.0,33.2448,33.2938,33.2154,33.235,52187.0
2025-02-28 12:40:00,33.94,34.21,33.93,34.17,299401.0,33.2448,33.5093,33.235,33.4701,299401.0
2025-02-28 12:45:00,34.17,34.32,34.12,34.32,268906.0,33.4701,33.617,33.4211,33.617,268906.0
2025-02-28 12:50:00,34.33,34.38,34.15,34.21,140396.0,33.6268,33.6758,33.4505,33.5093,140396.0
2025-02-28 12:55:00,34.21,34.42,34.21,34.41,128385.0,33.5093,33.715,33.5093,33.7052,128385.0
2025-02-28 13:00:00,34.45,34.45,34.28,34.37,108475.0,33.7444,33.7444,33.5779,33.666,108475.0
2025-02-28 13:05:00,34.37,34.42,34.34,34.39,101640.0,33.666,33.715,33.6366,33.6856,101640.0
2025-02-28 13:10:00,34.39,34.45,34.38,34.38,41125.0,33.6856,33.7444,33.6758,33.6758,41125.0
2025-02-28 13:15:00,34.38,34.6,34.3,34.56,428033.0,33.6758,33.8913,33.5974,33.8521,428033.0
2025-02-28 13:20:00,34.53,34.61,34.49,34.57,152318.0,33.8227,33.9011,33.7836,33.8619,152318.0
2025-02-28 13:25:00,34.55,34.57,34.23,34.25,71168.0,33.8423,33.8619,33.5289,33.5485,71168.0
2025-02-28 13:30:00,34.25,34.31,34.15,34.16,83498.0,33.5485,33.6072,33.4505,33.4603,83498.0
2025-02-28 13:35:00,34.16,34.18,34.07,34.11,74602.0,33.4603,33.4799,33.3722,33.4113,74602.0
2025-02-28 13:40:00,34.1,34.19,34.01,34.08,60390.0,33.4015,33.4897,33.3134,33.3819,60390.0
2025-02-28 13:45:00,34.06,34.16,34.05,34.13,32612.0,33.3624,33.4603,33.3526,33.4309,32612.0
2025-02-28 13:50:00,34.14,34.14,34.04,34.13,13100.0,33.4407,33.4407,33.3428,33.4309,13100.0
2025-02-28 13:55:00,34.13,34.42,34.12,34.4,37865.0,33.4309,33.715,33.4211,33.6954,37865.0
2025-02-28 14:00:00,34.41,34.41,34.25,34.34,22363.0,33.7052,33.7052,33.5485,33.6366,22363.0
2025-02-28 14:05:00,34.34,34.36,34.26,34.33,19685.0,33.6366,33.6562,33.5583,33.6268,19685.0
2025-02-28 14:10:00,34.31,34.38,34.31,34.36,22466.0,33.6072,33.6758,33.6072,33.6562,22466.0
2025-02-28 14:15:00,34.36,34.36,34.18,34.18,130577.0,33.6562,33.6562,33.4799,33.4799,130577.0
2025-02-28 14:20:00,34.18,34.35,34.18,34.26,32348.0,33.4799,33.6464,33.4799,33.5583,32348.0
2025-02-28 14:25:00,34.24,34.25,34.18,34.2,23676.0,33.5387,33.5485,33.4799,33.4995,23676.0
2025-02-28 14:30:00,34.21,34.25,34.06,34.12,59186.0,33.5093,33.5485,33.3624,33.4211,59186.0
2025-02-28 14:35:00,34.11,34.13,33.94,33.98,34101.0,33.4113,33.4309,33.2448,33.284,34101.0
2025-02-28 14:40:00,33.98,34.01,33.89,33.94,41691.0,33.284,33.3134,33.1958,33.2448,41691.0
2025-02-28 14:45:00,33.93,33.95,33.85,33.87,33826.0,33.235,33.2546,33.1567,33.1762,33826.0
2025-02-28 14:50:00,33.88,33.94,33.83,33.91,73051.0,33.186,33.2448,33.1371,33.2154,73051.0
2025-02-28 14:55:00,33.91,33.94,33.83,33.85,52112.0,33.2154,33.2448,33.1371,33.1567,52112.0
2025-02-28 15:00:00,33.86,33.89,33.73,33.74,78037.0,33.1665,33.1958,33.0391,33.0489,78037.0
2025-02-28 15:05:00,33.74,33.78,33.68,33.7,81695.0,33.0489,33.0881,32.9901,33.0097,81695.0
2025-02-28 15:10:00,33.7,33.82,33.69,33.76,60900.0,33.0097,33.1273,32.9999,33.0685,60900.0
2025-02-28 15:15:00,33.77,33.82,33.73,33.81,36250.0,33.0783,33.1273,33.0391,33.1175,36250.0
2025-02-28 15:20:00,33.81,33.92,33.8,33.85,60818.0,33.1175,33.2252,33.1077,33.1567,60818.0
2025-02-28 15:25:00,33.85,33.85,33.67,33.68,159152.0,33.1567,33.1567,32.9803,32.9901,159152.0
2025-02-28 15:30:00,33.67,33.87,33.66,33.87,85835.0,32.9803,33.1762,32.9706,33.1762,85835.0
2025-02-28 15:35:00,33.87,33.94,33.74,33.8,96456.0,33.1762,33.2448,33.0489,33.1077,96456.0
2025-02-28 15:40:00,33.78,33.78,33.66,33.72,204955.0,33.0881,33.0881,32.9706,33.0293,204955.0
2025-02-28 15:45:00,33.72,33.74,33.61,33.62,100279.0,33.0293,33.0489,32.9216,32.9314,100279.0
2025-02-28 15:50:00,33.6,33.61,33.28,33.3,525704.0,32.9118,32.9216,32.5983,32.6179,525704.0
2025-02-28 15:55:00,33.29,33.29,33.06,33.15,542134.0,32.6081,32.6081,32.3828,32.471,542134.0
2025-03-03 09:30:00,32.72,32.83,32.53,32.63,371608.0,32.0498,32.1576,31.8637,31.9616,371608.0
2025-03-03 09:35:00,32.62,33.0,32.59,32.96,143731.0,31.9519,32.3241,31.9225,32.2849,143731.0
2025-03-03 09:40:00,32.96,33.08,32.91,33.0,172879.0,32.2849,32.4024,32.2359,32.3241,172879.0
2025-03-03 09:45:00,33.0,33.13,32.88,33.1,557000.0,32.3241,32.4514,32.2065,32.422,557000.0
2025-03-03 09:50:00,33.09,33.21,33.04,33.2,382102.0,32.4122,32.5298,32.3633,32.52,382102.0
2025-03-03 09:55:00,33.19,33.46,33.18,33.41,535923.0,32.5102,32.7746,32.5004,32.7257,535923.0
2025-03-03 10:00:00,33.41,33.67,33.31,33.33,823996.0,32.7257,32.9803,32.6277,32.6473,823996.0
2025-03-03 10:05:00,33.31,33.51,33.23,33.49,459362.0,32.6277,32.8236,32.5494,32.804,459362.0
2025-03-03 10:10:00,33.5,33.52,33.29,33.45,348754.0,32.8138,32.8334,32.6081,32.7649,348754.0
2025-03-03 10:15:00,33.45,33.51,33.42,33.45,169269.0,32.7649,32.8236,32.7355,32.7649,169269.0
2025-03-03 10:20:00,33.46,33.46,33.13,33.25,86783.0,32.7746,32.7746,32.4514,32.5689,86783.0
2025-03-03 10:25:00,33.25,33.27,33.03,33.04,282381.0,32.5689,32.5885,32.3535,32.3633,282381.0
2025-03-03 10:30:00,33.04,33.14,32.95,33.07,223719.0,32.3633,32.4612,32.2751,32.3926,223719.0
2025-03-03 10:35:00,33.06,33.3,33.05,33.13,75710.0,32.3828,32.6179,32.373,32.4514,75710.0
2025-03-03 10:40:00,33.19,33.19,32.96,32.97,58402.0,32.5102,32.5102,32.2849,32.2947,58402.0
2025-03-03 10:45:00,32.98,33.25,32.97,33.21,101996.0,32.3045,32.5689,32.2947,32.5298,101996.0
2025-03-03 10:50:00,33.18,33.22,33.08,33.14,67303.0,32.5004,32.5396,32.4024,32.4612,67303.0
2025-03-03 10:55:00,33.13,33.38,33.11,33.36,95815.0,32.4514,32.6963,32.4318,32.6767,95815.0
2025-03-03 11:00:00,33.35,33.35,33.2,33.25,136174.0,32.6669,32.6669,32.52,32.5689,136174.0
2025-03-03 11:05:00,33.23,33.27,33.16,33.23,43687.0,32.5494,32.5885,32.4808,32.5494,43687.0
2025-03-03 11:10:00,33.21,33.3,33.15,33.16,47650.0,32.5298,32.6179,32.471,32.4808,47650.0
2025-03-03 11:15:00,33.17,33.24,33.1,33.1,95796.0,32.4906,32.5592,32.422,32.422,95796.0
2025-03-03 11:20:00,33.11,33.13,32.96,32.98,65582.0,32.4318,32.4514,32.2849,32.3045,65582.0
2025-03-03 11:25:00,32.98,33.26,32.97,33.26,85177.0,32.3045,32.5787,32.2947,32.5787,85177.0
2025-03-03 11:30:00,33.25,33.31,33.22,33.31,391957.0,32.5689,32.6277,32.5396,32.6277,391957.0
2025-03-03 11:35:00,33.3,33.41,33.22,33.37,365264.0,32.6179,32.7257,32.5396,32.6865,365264.0
2025-03-03 11:40:00,33.37,33.44,33.33,33.4,45340.0,32.6865,32.7551,32.6473,32.7159,45340.0
2025-03-03 11:45:00,33.41,33.41,33.21,33.21,55849.0,32.7257,32.7257,32.5298,32.5298,55849.0
2025-03-03 11:50:00,33.22,33.22,33.1,33.15,45468.0,32.5396,32.5396,32.422,32.471,45468.0
2025-03-03 11:55:00,33.15,33.17,33.08,33.15,232665.0,32.471,32.4906,32.4024,32.471,232665.0
2025-03-03 12:00:00,33.15,33.21,33.15,33.18,61120.0,32.471,32.5298,32.471,32.5004,61120.0
2025-03-03 12:05:00,33.19,33.2,33.11,33.18,64686.0,32.5102,32.52,32.4318,32.5004,64686.0
2025-03-03 12:10:00,33.16,33.18,33.11,33.12,18877.0,32.4808,32.5004,32.4318,32.4416,18877.0
2025-03-03 12:15:00,33.13,33.16,33.06,33.08,33475.0,32.4514,32.4808,32.3828,32.4024,33475.0
2025-03-03 12:20:00,33.07,33.11,33.06,33.09,48614.0,32.3926,32.4318,32.3828,32.4122,48614.0
2025-03-03 12:25:00,33.07,33.14,33.06,33.09,28656.0,32.3926,32.4612,32.3828,32.4122,28656.0
2025-03-03 12:30:00,33.08,33.16,33.07,33.16,15437.0,32.4024,32.4808,32.3926,32.4808,15437.0
2025-03-03 12:35:00,33.12,33.2,33.11,33.11,9934.0,32.4416,32.52,32.4318,32.4318,9934.0
2025-03-03 12:40:00,33.11,33.12,33.02,33.1,29325.0,32.4318,32.4416,32.3437,32.422,29325.0
2025-03-03 12:45:00,33.1,33.28,33.1,33.2,82565.0,32.422,32.5983,32.422,32.52,82565.0
2025-03-03 12:50:00,33.19,33.32,33.18,33.32,53560.0,32.5102,32.6375,32.5004,32.6375,53560.0
2025-03-03 12:55:00,33.33,33.47,33.31,33.38,36202.0,32.6473,32.7844,32.6277,32.6963,36202.0
2025-03-03 13:00:00,33.4,33.48,33.37,33.48,342863.0,32.7159,32.7942,32.6865,32.7942,342863.0
2025-03-03 13:05:00,33.48,33.73,33.48,33.71,121654.0,32.7942,33.0391,32.7942,33.0195,121654.0
2025-03-03 13:10:00,33.73,33.83,33.72,33.8,318798.0,33.0391,33.1371,33.0293,33.1077,318798.0
2025-03-03 13:15:00,33.8,33.81,33.68,33.71,75929.0,33.1077,33.1175,32.9901,33.0195,75929.0
2025-03-03 13:20:00,33.72,33.76,33.63,33.67,134132.0,33.0293,33.0685,32.9412,32.9803,134132.0
2025-03-03 13:25:00,33.7,33.93,33.7,33.9,137890.0,33.0097,33.235,33.0097,33.2056,137890.0
2025-03-03 13:30:00,33.91,33.99,33.82,33.95,83370.0,33.2154,33.2938,33.1273,33.2546,83370.0
2025-03-03 13:35:00,33.94,34.0,33.88,33.96,129151.0,33.2448,33.3036,33.186,33.2644,129151.0
2025-03-03 13:40:00,33.97,33.97,33.81,33.88,49344.0,33.2742,33.2742,33.1175,33.186,49344.0
2025-03-03 13:45:00,33.89,33.94,33.64,33.82,405080.0,33.1958,33.2448,32.951,33.1273,405080.0
2025-03-03 13:50:00,33.83,33.84,33.71,33.78,26399.0,33.1371,33.1469,33.0195,33.0881,26399.0
2025-03-03 13:55:00,33.78,33.82,33.68,33.7,37533.0,33.0881,33.1273,32.9901,33.0097,37533.0
2025-03-03 14:00:00,33.72,33.72,33.57,33.65,27954.0,33.0293,33.0293,32.8824,32.9608,27954.0
2025-03-03 14:05:00,33.63,33.68,33.58,33.62,16028.0,32.9412,32.9901,32.8922,32.9314,16028.0
2025-03-03 14:10:00,33.63,33.71,33.6,33.7,16497.0,32.9412,33.0195,32.9118,33.0097,16497.0
2025-03-03 14:15:00,33.68,33.84,33.68,33.82,57383.0,32.9901,33.1469,32.9901,33.1273,57383.0
2025-03-03 14:20:00,33.82,33.82,33.7,33.73,26840.0,33.1273,33.1273,33.0097,33.0391,26840.0
2025-03-03 14:25:00,33.77,33.83,33.76,33.81,7460.0,33.0783,33.1371,33.0685,33.1175,7460.0
2025-03-03 14:30:00,33.82,33.82,33.6,33.65,19514.0,33.1273,33.1273,32.9118,32.9608,19514.0
2025-03-03 14:35:00,33.66,33.76,33.62,33.63,16863.0,32.9706,33.0685,32.9314,32.9412,16863.0
2025-03-03 14:40:00,33.59,33.6,33.48,33.54,38156.0,32.902,32.9118,32.7942,32.853,38156.0
2025-03-03 14:45:00,33.55,33.8,33.55,33.79,27064.0,32.8628,33.1077,32.8628,33.0979,27064.0
2025-03-03 14:50:00,33.8,34.14,33.73,34.05,416667.0,33.1077,33.4407,33.0391,33.3526,416667.0
2025-03-03 14:55:00,34.05,34.17,33.94,34.16,271066.0,33.3526,33.4701,33.2448,33.4603,271066.0
2025-03-03 15:00:00,34.17,34.47,34.16,34.38,220922.0,33.4701,33.764,33.4603,33.6758,220922.0
2025-03-03 15:05:00,34.38,34.52,34.31,34.48,137004.0,33.6758,33.8129,33.6072,33.7738,137004.0
2025-03-03 15:10:00,34.48,34.72,34.46,34.61,160145.0,33.7738,34.0088,33.7542,33.9011,160145.0
2025-03-03 15:15:00,34.62,34.67,34.49,34.66,112023.0,33.9109,33.9599,33.7836,33.9501,112023.0
2025-03-03 15:20:00,34.67,34.84,34.6,34.83,152358.0,33.9599,34.1264,33.8913,34.1166,152358.0
2025-03-03 15:25:00,34.82,34.92,34.76,34.87,87038.0,34.1068,34.2047,34.048,34.1558,87038.0
2025-03-03 15:30:00,34.86,34.89,34.69,34.89,110157.0,34.146,34.1754,33.9795,34.1754,110157.0
2025-03-03 15:35:00,34.85,34.96,34.78,34.95,109846.0,34.1362,34.2439,34.0676,34.2341,109846.0
2025-03-03 15:40:00,34.95,35.06,34.9,34.98,107059.0,34.2341,34.3419,34.1852,34.2635,107059.0
2025-03-03 15:45:00,34.99,35.0,34.76,34.82,156575.0,34.2733,34.2831,34.048,34.1068,156575.0
2025-03-03 15:50:00,34.83,34.9,34.71,34.72,375829.0,34.1166,34.1852,33.999,34.0088,375829.0
2025-03-03 15:55:00,34.71,34.78,34.56,34.57,455392.0,33.999,34.0676,33.8521,33.8619,455392.0
2025-03-04 09:30:00,35.01,35.29,34.96,35.11,552842.0,34.2929,34.5672,34.2439,34.3909,552842.0
2025-03-04 09:35:00,35.13,35.16,34.73,34.97,366538.0,34.4104,34.4398,34.0186,34.2537,366538.0
2025-03-04 09:40:00,34.98,35.28,34.81,35.06,644554.0,34.2635,34.5574,34.097,34.3419,644554.0
2025-03-04 09:45:00,35.06,35.14,34.79,35.08,345642.0,34.3419,34.4202,34.0774,34.3615,345642.0
2025-03-04 09:50:00,35.07,35.26,35.03,35.16,268956.0,34.3517,34.5378,34.3125,34.4398,268956.0
2025-03-04 09:55:00,35.15,35.4,35.01,35.39,153583.0,34.43,34.6749,34.2929,34.6651,153583.0
2025-03-04 10:00:00,35.41,35.56,35.32,35.42,173422.0,34.6847,34.8316,34.5965,34.6945,173422.0
2025-03-04 10:05:00,35.4,35.6,35.34,35.53,132669.0,34.6749,34.8708,34.6161,34.8022,132669.0
2025-03-04 10:10:00,35.55,35.63,35.36,35.48,116839.0,34.8218,34.9002,34.6357,34.7533,116839.0
2025-03-04 10:15:00,35.5,35.87,35.5,35.82,156852.0,34.7729,35.1353,34.7729,35.0863,156852.0
2025-03-04 10:20:00,35.82,35.91,35.72,35.76,195777.0,35.0863,35.1745,34.9884,35.0275,195777.0
2025-03-04 10:25:00,35.78,35.85,35.56,35.63,167957.0,35.0471,35.1157,34.8316,34.9002,167957.0
2025-03-04 10:30:00,35.64,35.72,35.37,35.45,180682.0,34.91,34.9884,34.6455,34.7239,180682.0
2025-03-04 10:35:00,35.47,35.59,35.38,35.54,162734.0,34.7435,34.861,34.6553,34.812,162734.0
2025-03-04 10:40:00,35.57,35.6,35.38,35.38,118652.0,34.8414,34.8708,34.6553,34.6553,118652.0
2025-03-04 10:45:00,35.39,35.57,35.3,35.39,225943.0,34.6651,34.8414,34.577,34.6651,225943.0
2025-03-04 10:50:00,35.38,35.6,35.36,35.59,74972.0,34.6553,34.8708,34.6357,34.861,74972.0
2025-03-04 10:55:00,35.57,35.64,35.46,35.51,118261.0,34.8414,34.91,34.7337,34.7827,118261.0
2025-03-04 11:00:00,35.51,35.67,35.43,35.56,75493.0,34.7827,34.9394,34.7043,34.8316,75493.0
2025-03-04 11:05:00,35.58,35.8,35.55,35.78,96442.0,34.8512,35.0667,34.8218,35.0471,96442.0
2025-03-04 11:10:00,35.76,35.79,35.47,35.47,114421.0,35.0275,35.0569,34.7435,34.7435,114421.0
2025-03-04 11:15:00,35.49,35.64,35.41,35.64,69501.0,34.7631,34.91,34.6847,34.91,69501.0
2025-03-04 11:20:00,35.64,35.68,35.5,35.63,167838.0,34.91,34.9492,34.7729,34.9002,167838.0
2025-03-04 11:25:00,35.64,35.8,35.63,35.69,208299.0,34.91,35.0667,34.9002,34.959,208299.0
2025-03-04 11:30:00,35.69,35.7,35.5,35.56,131371.0,34.959,34.9688,34.7729,34.8316,131371.0
2025-03-04 11:35:00,35.58,35.6,35.44,35.54,133023.0,34.8512,34.8708,34.7141,34.812,133023.0
2025-03-04 11:40:00,35.55,35.56,35.29,35.33,159366.0,34.8218,34.8316,34.5672,34.6063,159366.0
2025-03-04 11:45:00,35.34,35.38,35.18,35.22,197999.0,34.6161,34.6553,34.4594,34.4986,197999.0
2025-03-04 11:50:00,35.21,35.33,35.11,35.17,97492.0,34.4888,34.6063,34.3909,34.4496,97492.0
2025-03-04 11:55:00,35.16,35.19,35.04,35.17,88758.0,34.4398,34.4692,34.3223,34.4496,88758.0
2025-03-04 12:00:00,35.16,35.23,35.11,35.14,66360.0,34.4398,34.5084,34.3909,34.4202,66360.0
2025-03-04 12:05:00,35.15,35.28,35.14,35.23,45061.0,34.43,34.5574,34.4202,34.5084,45061.0
2025-03-04 12:10:00,35.23,35.23,35.08,35.16,58202.0,34.5084,34.5084,34.3615,34.4398,58202.0
2025-03-04 12:15:00,35.16,35.19,35.05,35.07,103613.0,34.4398,34.4692,34.3321,34.3517,103613.0
2025-03-04 12:20:00,35.09,35.09,34.89,34.99,149438.0,34.3713,34.3713,34.1754,34.2733,149438.0
2025-03-04 12:25:00,34.98,34.98,34.71,34.85,189257.0,34.2635,34.2635,33.999,34.1362,189257.0
2025-03-04 12:30:00,34.84,35.05,34.84,34.93,76984.0,34.1264,34.3321,34.1264,34.2145,76984.0
2025-03-04 12:35:00,34.96,34.96,34.81,34.87,38317.0,34.2439,34.2439,34.097,34.1558,38317.0
2025-03-04 12:40:00,34.89,35.02,34.82,34.92,259195.0,34.1754,34.3027,34.1068,34.2047,259195.0
2025-03-04 12:45:00,34.94,34.95,34.79,34.89,104710.0,34.2243,34.2341,34.0774,34.1754,104710.0
2025-03-04 12:50:00,34.9,35.09,34.9,34.97,74177.0,34.1852,34.3713,34.1852,34.2537,74177.0
2025-03-04 12:55:00,34.97,35.08,34.96,35.04,72447.0,34.2537,34.3615,34.2439,34.3223,72447.0
2025-03-04 13:00:00,35.05,35.12,34.93,34.99,63942.0,34.3321,34.4006,34.2145,34.2733,63942.0
2025-03-04 13:05:00,35.01,35.02,34.74,34.75,96975.0,34.2929,34.3027,34.0284,34.0382,96975.0
2025-03-04 13:10:00,34.77,34.78,34.5,34.55,99499.0,34.0578,34.0676,33.7933,33.8423,99499.0
2025-03-04 13:15:00,34.55,34.83,34.55,34.75,81362.0,33.8423,34.1166,33.8423,34.0382,81362.0
2025-03-04 13:20:00,34.72,34.87,34.7,34.83,56847.0,34.0088,34.1558,33.9892,34.1166,56847.0
2025-03-04 13:25:00,34.83,34.92,34.81,34.9,59762.0,34.1166,34.2047,34.097,34.1852,59762.0
2025-03-04 13:30:00,34.91,34.99,34.77,34.79,87541.0,34.1949,34.2733,34.0578,34.0774,87541.0
2025-03-04 13:35:00,34.79,34.85,34.71,34.71,56950.0,34.0774,34.1362,33.999,33.999,56950.0
2025-03-04 13:40:00,34.69,34.72,34.57,34.66,93667.0,33.9795,34.0088,33.8619,33.9501,93667.0
2025-03-04 13:45:00,34.65,34.69,34.56,34.66,48381.0,33.9403,33.9795,33.8521,33.9501,48381.0
2025-03-04 13:50:00,34.65,34.7,34.53,34.55,36959.0,33.9403,33.9892,33.8227,33.8423,36959.0
2025-03-04 13:55:00,34.56,34.56,34.41,34.48,152336.0,33.8521,33.8521,33.7052,33.7738,152336.0
2025-03-04 14:00:00,34.47,34.49,34.28,34.33,146412.0,33.764,33.7836,33.5779,33.6268,146412.0
2025-03-04 14:05:00,34.32,34.35,34.19,34.26,114310.0,33.617,33.6464,33.4897,33.5583,114310.0
2025-03-04 14:10:00,34.25,34.37,34.25,34.32,56371.0,33.5485,33.666,33.5485,33.617,56371.0
2025-03-04 14:15:00,34.31,34.35,34.26,34.28,45955.0,33.6072,33.6464,33.5583,33.5779,45955.0
2025-03-04 14:20:00,34.28,34.31,34.08,34.12,68547.0,33.5779,33.6072,33.3819,33.4211,68547.0
2025-03-04 14:25:00,34.11,34.27,34.07,34.26,44509.0,33.4113,33.5681,33.3722,33.5583,44509.0
2025-03-04 14:30:00,34.26,34.35,34.23,34.3,44096.0,33.5583,33.6464,33.5289,33.5974,44096.0
2025-03-04 14:35:00,34.31,34.32,34.18,34.19,41783.0,33.6072,33.617,33.4799,33.4897,41783.0
2025-03-04 14:40:00,34.21,34.24,34.09,34.14,52354.0,33.5093,33.5387,33.3917,33.4407,52354.0
2025-03-04 14:45:00,34.14,34.2,34.04,34.2,69335.0,33.4407,33.4995,33.3428,33.4995,69335.0
2025-03-04 14:50:00,34.17,34.19,34.1,34.16,33958.0,33.4701,33.4897,33.4015,33.4603,33958.0
2025-03-04 14:55:00,34.17,34.17,34.04,34.07,35318.0,33.4701,33.4701,33.3428,33.3722,35318.0
2025-03-04 15:00:00,34.08,34.14,33.96,34.1,76379.0,33.3819,33.4407,33.2644,33.4015,76379.0
2025-03-04 15:05:00,34.09,34.13,33.96,34.0,50704.0,33.3917,33.4309,33.2644,33.3036,50704.0
2025-03-04 15:10:00,34.0,34.01,33.88,33.92,68690.0,33.3036,33.3134,33.186,33.2252,68690.0
2025-03-04 15:15:00,33.94,33.99,33.85,33.86,43748.0,33.2448,33.2938,33.1567,33.1665,43748.0
2025-03-04 15:20:00,33.85,33.87,33.7,33.71,173101.0,33.1567,33.1762,33.0097,33.0195,173101.0
2025-03-04 15:25:00,33.73,33.9,33.73,33.89,131549.0,33.0391,33.2056,33.0391,33.1958,131549.0
2025-03-04 15:30:00,33.91,34.31,33.91,34.25,137160.0,33.2154,33.6072,33.2154,33.5485,137160.0
2025-03-04 15:35:00,34.23,34.4,34.17,34.4,170819.0,33.5289,33.6954,33.4701,33.6954,170819.0
2025-03-04 15:40:00,34.42,34.53,34.32,34.4,189364.0,33.715,33.8227,33.617,33.6954,189364.0
2025-03-04 15:45:00,34.39,34.63,34.3,34.6,111352.0,33.6856,33.9207,33.5974,33.8913,111352.0
2025-03-04 15:50:00,34.61,35.07,34.61,34.87,455143.0,33.9011,34.3517,33.9011,34.1558,455143.0
2025-03-04 15:55:00,34.86,34.88,34.75,34.84,499671.0,34.146,34.1656,34.0382,34.1264,499671.0
2025-03-05 09:30:00,34.76,34.87,34.67,34.79,209845.0,34.048,34.1558,33.9599,34.0774,209845.0
2025-03-05 09:35:00,34.78,35.11,34.71,34.91,266499.0,34.0676,34.3909,33.999,34.1949,266499.0
2025-03-05 09:40:00,34.9,34.9,34.63,34.73,300292.0,34.1852,34.1852,33.9207,34.0186,300292.0
2025-03-05 09:45:00,34.72,34.99,34.71,34.99,210473.0,34.0088,34.2733,33.999,34.2733,210473.0
2025-03-05 09:50:00,35.01,35.1,34.79,35.05,289596.0,34.2929,34.3811,34.0774,34.3321,289596.0
2025-03-05 09:55:00,35.05,35.26,34.95,35.11,232658.0,34.3321,34.5378,34.2341,34.3909,232658.0
2025-03-05 10:00:00,35.09,35.09,34.55,34.67,578547.0,34.3713,34.3713,33.8423,33.9599,578547.0
2025-03-05 10:05:00,34.67,34.75,34.49,34.63,96359.0,33.9599,34.0382,33.7836,33.9207,96359.0
2025-03-05 10:10:00,34.64,34.78,34.57,34.7,95309.0,33.9305,34.0676,33.8619,33.9892,95309.0
2025-03-05 10:15:00,34.71,34.94,34.68,34.9,110789.0,33.999,34.2243,33.9697,34.1852,110789.0
2025-03-05 10:20:00,34.91,35.15,34.84,35.01,243719.0,34.1949,34.43,34.1264,34.2929,243719.0
2025-03-05 10:25:00,35.03,35.13,34.96,35.06,169227.0,34.3125,34.4104,34.2439,34.3419,169227.0
2025-03-05 10:30:00,35.05,35.12,34.87,34.94,111556.0,34.3321,34.4006,34.1558,34.2243,111556.0
2025-03-05 10:35:00,34.95,34.95,34.7,34.74,109715.0,34.2341,34.2341,33.9892,34.0284,109715.0
2025-03-05 10:40:00,34.73,34.91,34.73,34.79,109352.0,34.0186,34.1949,34.0186,34.0774,109352.0
2025-03-05 10:45:00,34.79,34.97,34.7,34.91,195568.0,34.0774,34.2537,33.9892,34.1949,195568.0
2025-03-05 10:50:00,34.91,35.03,34.75,34.78,70222.0,34.1949,34.3125,34.0382,34.0676,70222.0
2025-03-05 10:55:00,34.76,34.86,34.7,34.85,66855.0,34.048,34.146,33.9892,34.1362,66855.0
2025-03-05 11:00:00,34.85,35.05,34.85,34.98,67652.0,34.1362,34.3321,34.1362,34.2635,67652.0
2025-03-05 11:05:00,34.98,35.1,34.96,35.08,50887.0,34.2635,34.3811,34.2439,34.3615,50887.0
2025-03-05 11:10:00,35.09,35.31,35.08,35.17,161501.0,34.3713,34.5868,34.3615,34.4496,161501.0
2025-03-05 11:15:00,35.16,35.27,35.14,35.24,90699.0,34.4398,34.5476,34.4202,34.5182,90699.0
2025-03-05 11:20:00,35.24,35.31,35.16,35.16,170988.0,34.5182,34.5868,34.4398,34.4398,170988.0
2025-03-05 11:25:00,35.15,35.3,35.13,35.16,175590.0,34.43,34.577,34.4104,34.4398,175590.0
2025-03-05 11:30:00,35.16,35.39,35.16,35.38,75285.0,34.4398,34.6651,34.4398,34.6553,75285.0
2025-03-05 11:35:00,35.36,35.4,35.2,35.25,133600.0,34.6357,34.6749,34.479,34.528,133600.0
2025-03-05 11:40:00,35.26,35.43,35.25,35.39,62118.0,34.5378,34.7043,34.528,34.6651,62118.0
2025-03-05 11:45:00,35.38,35.44,35.28,35.33,61491.0,34.6553,34.7141,34.5574,34.6063,61491.0
2025-03-05 11:50:00,35.33,35.42,35.27,35.29,63801.0,34.6063,34.6945,34.5476,34.5672,63801.0
2025-03-05 11:55:00,35.28,35.3,34.9,35.02,540425.0,34.5574,34.577,34.1852,34.3027,540425.0
2025-03-05 12:00:00,35.03,35.05,34.83,35.04,119497.0,34.3125,34.3321,34.1166,34.3223,119497.0
2025-03-05 12:05:00,35.02,35.04,34.91,34.92,33332.0,34.3027,34.3223,34.1949,34.2047,33332.0
2025-03-05 12:10:00,34.89,34.95,34.83,34.93,26335.0,34.1754,34.2341,34.1166,34.2145,26335.0
2025-03-05 12:15:00,34.91,34.93,34.75,34.82,56212.0,34.1949,34.2145,34.0382,34.1068,56212.0
2025-03-05 12:20:00,34.81,34.85,34.61,34.65,112656.0,34.097,34.1362,33.9011,33.9403,112656.0
2025-03-05 12:25:00,34.64,34.7,34.55,34.57,81608.0,33.9305,33.9892,33.8423,33.8619,81608.0
2025-03-05 12:30:00,34.56,34.59,34.52,34.56,51265.0,33.8521,33.8815,33.8129,33.8521,51265.0
2025-03-05 12:35:00,34.55,34.6,34.46,34.49,40950.0,33.8423,33.8913,33.7542,33.7836,40950.0
2025-03-05 12:40:00,34.47,34.53,34.43,34.51,69082.0,33.764,33.8227,33.7248,33.8031,69082.0
2025-03-05 12:45:00,34.49,34.68,34.49,34.5,108302.0,33.7836,33.9697,33.7836,33.7933,108302.0
2025-03-05 12:50:00,34.5,34.5,34.24,34.31,53577.0,33.7933,33.7933,33.5387,33.6072,53577.0
2025-03-05 12:55:00,34.34,34.35,34.22,34.24,48625.0,33.6366,33.6464,33.5191,33.5387,48625.0
2025-03-05 13:00:00,34.25,34.31,34.2,34.24,323615.0,33.5485,33.6072,33.4995,33.5387,323615.0
2025-03-05 13:05:00,34.25,34.65,34.18,34.59,491263.0,33.5485,33.9403,33.4799,33.8815,491263.0
2025-03-05 13:10:00,34.59,34.6,34.31,34.4,53894.0,33.8815,33.8913,33.6072,33.6954,53894.0
2025-03-05 13:15:00,34.41,34.48,34.33,34.38,48071.0,33.7052,33.7738,33.6268,33.6758,48071.0
2025-03-05 13:20:00,34.37,34.46,34.35,34.41,28444.0,33.666,33.7542,33.6464,33.7052,28444.0
2025-03-05 13:25:00,34.41,34.53,34.39,34.47,40979.0,33.7052,33.8227,33.6856,33.764,40979.0
2025-03-05 13:30:00,34.45,34.64,34.39,34.51,93084.0,33.7444,33.9305,33.6856,33.8031,93084.0
2025-03-05 13:35:00,34.51,34.55,34.41,34.43,68709.0,33.8031,33.8423,33.7052,33.7248,68709.0
2025-03-05 13:40:00,34.43,34.57,34.43,34.54,41342.0,33.7248,33.8619,33.7248,33.8325,41342.0
2025-03-05 13:45:00,34.54,34.54,34.32,34.34,106812.0,33.8325,33.8325,33.617,33.6366,106812.0
2025-03-05 13:50:00,34.33,34.34,34.24,34.26,207530.0,33.6268,33.6366,33.5387,33.5583,207530.0
2025-03-05 13:55:00,34.26,34.26,34.15,34.16,38369.0,33.5583,33.5583,33.4505,33.4603,38369.0
2025-03-05 14:00:00,34.17,34.27,34.09,34.09,87415.0,33.4701,33.5681,33.3917,33.3917,87415.0
2025-03-05 14:05:00,34.09,34.13,33.84,33.84,267504.0,33.3917,33.4309,33.1469,33.1469,267504.0
2025-03-05 14:10:00,33.84,33.9,33.78,33.81,67371.0,33.1469,33.2056,33.0881,33.1175,67371.0
2025-03-05 14:15:00,33.8,33.98,33.76,33.98,196433.0,33.1077,33.284,33.0685,33.284,196433.0
2025-03-05 14:20:00,33.98,34.02,33.82,33.83,55960.0,33.284,33.3232,33.1273,33.1371,55960.0
2025-03-05 14:25:00,33.84,33.99,33.84,33.99,88119.0,33.1469,33.2938,33.1469,33.2938,88119.0
2025-03-05 14:30:00,33.99,33.99,33.9,33.95,66520.0,33.2938,33.2938,33.2056,33.2546,66520.0
2025-03-05 14:35:00,33.95,34.13,33.9,34.0,162260.0,33.2546,33.4309,33.2056,33.3036,162260.0
2025-03-05 14:40:00,34.0,34.03,33.92,34.02,35389.0,33.3036,33.333,33.2252,33.3232,35389.0
2025-03-05 14:45:00,34.0,34.04,33.89,33.91,39094.0,33.3036,33.3428,33.1958,33.2154,39094.0
2025-03-05 14:50:00,33.89,33.96,33.86,33.89,54773.0,33.1958,33.2644,33.1665,33.1958,54773.0
2025-03-05 14:55:00,33.9,33.97,33.81,33.96,81443.0,33.2056,33.2742,33.1175,33.2644,81443.0
2025-03-05 15:00:00,33.96,33.97,33.73,33.79,169582.0,33.2644,33.2742,33.0391,33.0979,169582.0
2025-03-05 15:05:00,33.79,33.84,33.71,33.74,91977.0,33.0979,33.1469,33.0195,33.0489,91977.0
2025-03-05 15:10:00,33.74,33.81,33.72,33.75,112655.0,33.0489,33.1175,33.0293,33.0587,112655.0
2025-03-05 15:15:00,33.75,34.07,33.72,33.95,118661.0,33.0587,33.3722,33.0293,33.2546,118661.0
2025-03-05 15:20:00,33.95,34.11,33.9,33.98,142730.0,33.2546,33.4113,33.2056,33.284,142730.0
2025-03-05 15:25:00,33.99,33.99,33.81,33.82,44639.0,33.2938,33.2938,33.1175,33.1273,44639.0
2025-03-05 15:30:00,33.83,33.99,33.82,33.92,152262.0,33.1371,33.2938,33.1273,33.2252,152262.0
2025-03-05 15:35:00,33.92,33.99,33.88,33.9,146456.0,33.2252,33.2938,33.186,33.2056,146456.0
2025-03-05 15:40:00,33.91,33.94,33.82,33.85,92576.0,33.2154,33.2448,33.1273,33.1567,92576.0
2025-03-05 15:45:00,33.86,33.97,33.85,33.92,150761.0,33.1665,33.2742,33.1567,33.2252,150761.0
2025-03-05 15:50:00,33.93,34.12,33.78,33.82,368361.0,33.235,33.4211,33.0881,33.1273,368361.0
2025-03-05 15:55:00,33.83,33.95,33.83,33.92,518169.0,33.1371,33.2546,33.1371,33.2252,518169.0
2025-03-06 09:30:00,35.07,35.31,35.06,35.17,255664.0,34.3517,34.5868,34.3419,34.4496,255664.0
2025-03-06 09:35:00,35.18,35.35,35.05,35.1,176055.0,34.4594,34.6259,34.3321,34.3811,176055.0
2025-03-06 09:40:00,35.11,35.28,35.06,35.27,235479.0,34.3909,34.5574,34.3419,34.5476,235479.0
2025-03-06 09:45:00,35.28,35.29,35.09,35.14,202146.0,34.5574,34.5672,34.3713,34.4202,202146.0
2025-03-06 09:50:00,35.14,35.16,34.97,35.11,122617.0,34.4202,34.4398,34.2537,34.3909,122617.0
2025-03-06 09:55:00,35.12,35.22,35.04,35.16,143211.0,34.4006,34.4986,34.3223,34.4398,143211.0
2025-03-06 10:00:00,35.17,35.26,34.83,34.92,254186.0,34.4496,34.5378,34.1166,34.2047,254186.0
2025-03-06 10:05:00,34.92,34.92,34.7,34.76,172629.0,34.2047,34.2047,33.9892,34.048,172629.0
2025-03-06 10:10:00,34.78,34.82,34.7,34.77,139510.0,34.0676,34.1068,33.9892,34.0578,139510.0
2025-03-06 10:15:00,34.77,34.79,34.59,34.64,176634.0,34.0578,34.0774,33.8815,33.9305,176634.0
2025-03-06 10:20:00,34.63,34.66,34.51,34.59,112205.0,33.9207,33.9501,33.8031,33.8815,112205.0
2025-03-06 10:25:00,34.62,34.77,34.55,34.59,105266.0,33.9109,34.0578,33.8423,33.8815,105266.0
2025-03-06 10:30:00,34.59,34.7,34.57,34.68,69356.0,33.8815,33.9892,33.8619,33.9697,69356.0
2025-03-06 10:35:00,34.69,34.72,34.45,34.47,73545.0,33.9795,34.0088,33.7444,33.764,73545.0
2025-03-06 10:40:00,34.48,34.56,34.41,34.45,81088.0,33.7738,33.8521,33.7052,33.7444,81088.0
2025-03-06 10:45:00,34.47,34.59,34.42,34.58,86908.0,33.764,33.8815,33.715,33.8717,86908.0
2025-03-06 10:50:00,34.58,34.78,34.58,34.76,85401.0,33.8717,34.0676,33.8717,34.048,85401.0
2025-03-06 10:55:00,34.74,34.82,34.67,34.69,68969.0,34.0284,34.1068,33.9599,33.9795,68969.0
2025-03-06 11:00:00,34.67,34.67,34.53,34.62,36565.0,33.9599,33.9599,33.8227,33.9109,36565.0
2025-03-06 11:05:00,34.61,34.69,34.49,34.49,147301.0,33.9011,33.9795,33.7836,33.7836,147301.0
2025-03-06 11:10:00,34.49,34.63,34.47,34.58,131885.0,33.7836,33.9207,33.764,33.8717,131885.0
2025-03-06 11:15:00,34.58,34.66,34.56,34.64,69775.0,33.8717,33.9501,33.8521,33.9305,69775.0
2025-03-06 11:20:00,34.65,34.86,34.64,34.73,124646.0,33.9403,34.146,33.9305,34.0186,124646.0
2025-03-06 11:25:00,34.72,34.94,34.67,34.75,284631.0,34.0088,34.2243,33.9599,34.0382,284631.0
2025-03-06 11:30:00,34.75,34.78,34.53,34.64,150584.0,34.0382,34.0676,33.8227,33.9305,150584.0
2025-03-06 11:35:00,34.64,34.96,34.63,34.92,72526.0,33.9305,34.2439,33.9207,34.2047,72526.0
2025-03-06 11:40:00,34.94,35.02,34.92,34.98,91901.0,34.2243,34.3027,34.2047,34.2635,91901.0
2025-03-06 11:45:00,34.97,35.05,34.92,35.04,54893.0,34.2537,34.3321,34.2047,34.3223,54893.0
2025-03-06 11:50:00,35.04,35.21,35.04,35.15,86138.0,34.3223,34.4888,34.3223,34.43,86138.0
2025-03-06 11:55:00,35.16,35.27,35.15,35.26,132657.0,34.4398,34.5476,34.43,34.5378,132657.0
2025-03-06 12:00:00,35.27,35.47,35.19,35.47,251040.0,34.5476,34.7435,34.4692,34.7435,251040.0
2025-03-06 12:05:00,35.48,35.56,35.37,35.38,137844.0,34.7533,34.8316,34.6455,34.6553,137844.0
2025-03-06 12:10:00,35.38,35.53,35.38,35.53,112088.0,34.6553,34.8022,34.6553,34.8022,112088.0
2025-03-06 12:15:00,35.53,35.59,35.46,35.48,61364.0,34.8022,34.861,34.7337,34.7533,61364.0
2025-03-06 12:20:00,35.48,35.49,35.34,35.48,91648.0,34.7533,34.7631,34.6161,34.7533,91648.0
2025-03-06 12:25:00,35.48,35.67,35.47,35.58,140732.0,34.7533,34.9394,34.7435,34.8512,140732.0
2025-03-06 12:30:00,35.58,35.58,35.42,35.5,142761.0,34.8512,34.8512,34.6945,34.7729,142761.0
2025-03-06 12:35:00,35.5,35.62,35.49,35.61,33722.0,34.7729,34.8904,34.7631,34.8806,33722.0
2025-03-06 12:40:00,35.62,35.64,35.46,35.56,181989.0,34.8904,34.91,34.7337,34.8316,181989.0
2025-03-06 12:45:00,35.57,35.79,35.56,35.73,137673.0,34.8414,35.0569,34.8316,34.9982,137673.0
2025-03-06 12:50:00,35.74,35.78,35.67,35.68,53831.0,35.0079,35.0471,34.9394,34.9492,53831.0
2025-03-06 12:55:00,35.67,35.68,35.46,35.52,107140.0,34.9394,34.9492,34.7337,34.7925,107140.0
2025-03-06 13:00:00,35.54,35.63,35.49,35.58,138282.0,34.812,34.9002,34.7631,34.8512,138282.0
2025-03-06 13:05:00,35.57,35.64,35.51,35.62,107215.0,34.8414,34.91,34.7827,34.8904,107215.0
2025-03-06 13:10:00,35.6,35.68,35.54,35.55,153408.0,34.8708,34.9492,34.812,34.8218,153408.0
2025-03-06 13:15:00,35.56,35.57,35.44,35.45,66470.0,34.8316,34.8414,34.7141,34.7239,66470.0
2025-03-06 13:20:00,35.47,35.51,35.41,35.45,41396.0,34.7435,34.7827,34.6847,34.7239,41396.0
2025-03-06 13:25:00,35.47,35.67,35.43,35.65,29763.0,34.7435,34.9394,34.7043,34.9198,29763.0
2025-03-06 13:30:00,35.65,35.69,35.56,35.65,53473.0,34.9198,34.959,34.8316,34.9198,53473.0
2025-03-06 13:35:00,35.64,35.84,35.61,35.83,59895.0,34.91,35.1059,34.8806,35.0961,59895.0
2025-03-06 13:40:00,35.85,35.95,35.85,35.86,245218.0,35.1157,35.2136,35.1157,35.1255,245218.0
2025-03-06 13:45:00,35.89,35.89,35.7,35.77,77545.0,35.1549,35.1549,34.9688,35.0373,77545.0
2025-03-06 13:50:00,35.77,35.77,35.63,35.7,58564.0,35.0373,35.0373,34.9002,34.9688,58564.0
2025-03-06 13:55:00,35.7,35.74,35.66,35.69,89364.0,34.9688,35.0079,34.9296,34.959,89364.0
2025-03-06 14:00:00,35.68,35.9,35.67,35.88,57115.0,34.9492,35.1647,34.9394,35.1451,57115.0
2025-03-06 14:05:00,35.86,35.9,35.78,35.82,21306.0,35.1255,35.1647,35.0471,35.0863,21306.0
2025-03-06 14:10:00,35.82,35.85,35.72,35.85,52887.0,35.0863,35.1157,34.9884,35.1157,52887.0
2025-03-06 14:15:00,35.85,35.98,35.79,35.94,137538.0,35.1157,35.243,35.0569,35.2039,137538.0
2025-03-06 14:20:00,35.95,35.99,35.91,35.91,55481.0,35.2136,35.2528,35.1745,35.1745,55481.0
2025-03-06 14:25:00,35.94,36.05,35.93,35.99,46167.0,35.2039,35.3116,35.1941,35.2528,46167.0
2025-03-06 14:30:00,36.0,36.08,35.95,36.03,78640.0,35.2626,35.341,35.2136,35.292,78640.0
2025-03-06 14:35:00,36.02,36.05,35.93,36.01,30080.0,35.2822,35.3116,35.1941,35.2724,30080.0
2025-03-06 14:40:00,36.02,36.03,35.84,35.87,43215.0,35.2822,35.292,35.1059,35.1353,43215.0
2025-03-06 14:45:00,35.89,35.89,35.51,35.58,234677.0,35.1549,35.1549,34.7827,34.8512,234677.0
2025-03-06 14:50:00,35.57,35.61,35.42,35.56,132300.0,34.8414,34.8806,34.6945,34.8316,132300.0
2025-03-06 14:55:00,35.56,35.94,35.56,35.92,58338.0,34.8316,35.2039,34.8316,35.1843,58338.0
2025-03-06 15:00:00,35.94,36.0,35.75,35.77,77277.0,35.2039,35.2626,35.0177,35.0373,77277.0
2025-03-06 15:05:00,35.78,35.81,35.64,35.77,44937.0,35.0471,35.0765,34.91,35.0373,44937.0
2025-03-06 15:10:00,35.76,35.8,35.65,35.67,93659.0,35.0275,35.0667,34.9198,34.9394,93659.0
2025-03-06 15:15:00,35.68,35.77,35.6,35.68,69184.0,34.9492,35.0373,34.8708,34.9492,69184.0
2025-03-06 15:20:00,35.69,35.98,35.64,35.94,54120.0,34.959,35.243,34.91,35.2039,54120.0
2025-03-06 15:25:00,35.91,35.93,35.73,35.74,58204.0,35.1745,35.1941,34.9982,35.0079,58204.0
2025-03-06 15:30:00,35.71,35.77,35.59,35.76,63728.0,34.9786,35.0373,34.861,35.0275,63728.0
2025-03-06 15:35:00,35.78,35.81,35.64,35.8,54866.0,35.0471,35.0765,34.91,35.0667,54866.0
2025-03-06 15:40:00,35.82,35.92,35.78,35.91,108668.0,35.0863,35.1843,35.0471,35.1745,108668.0
2025-03-06 15:45:00,35.93,35.96,35.79,35.79,62836.0,35.1941,35.2234,35.0569,35.0569,62836.0
2025-03-06 15:50:00,35.78,35.87,35.71,35.72,225388.0,35.0471,35.1353,34.9786,34.9884,225388.0
2025-03-06 15:55:00,35.71,35.86,35.7,35.79,232675.0,34.9786,35.1255,34.9688,35.0569,232675.0
2025-03-07 09:30:00,36.0,36.03,35.77,35.77,162533.0,35.2626,35.292,35.0373,35.0373,162533.0
2025-03-07 09:35:00,35.77,36.01,35.68,35.81,92338.0,35.0373,35.2724,34.9492,35.0765,92338.0
2025-03-07 09:40:00,35.8,35.82,35.46,35.59,222208.0,35.0667,35.0863,34.7337,34.861,222208.0
2025-03-07 09:45:00,35.59,35.61,35.37,35.45,212857.0,34.861,34.8806,34.6455,34.7239,212857.0
2025-03-07 09:50:00,35.44,35.52,35.29,35.34,113081.0,34.7141,34.7925,34.5672,34.6161,113081.0
2025-03-07 09:55:00,35.33,35.63,35.27,35.62,82447.0,34.6063,34.9002,34.5476,34.8904,82447.0
2025-03-07 10:00:00,35.62,35.83,35.5,35.55,90712.0,34.8904,35.0961,34.7729,34.8218,90712.0
2025-03-07 10:05:00,35.56,35.64,35.45,35.52,75008.0,34.8316,34.91,34.7239,34.7925,75008.0
2025-03-07 10:10:00,35.53,35.74,35.49,35.73,55871.0,34.8022,35.0079,34.7631,34.9982,55871.0
2025-03-07 10:15:00,35.73,35.93,35.73,35.84,77429.0,34.9982,35.1941,34.9982,35.1059,77429.0
2025-03-07 10:20:00,35.84,35.89,35.67,35.72,57786.0,35.1059,35.1549,34.9394,34.9884,57786.0
2025-03-07 10:25:00,35.75,35.97,35.74,35.92,43931.0,35.0177,35.2332,35.0079,35.1843,43931.0
2025-03-07 10:30:00,35.93,36.38,35.93,36.29,143192.0,35.1941,35.6348,35.1941,35.5467,143192.0
2025-03-07 10:35:00,36.3,36.45,36.3,36.4,71147.0,35.5565,35.7034,35.5565,35.6544,71147.0
2025-03-07 10:40:00,36.42,36.53,36.29,36.32,97056.0,35.674,35.7818,35.5467,35.5761,97056.0
2025-03-07 10:45:00,36.31,36.36,35.83,35.99,309461.0,35.5663,35.6152,35.0961,35.2528,309461.0
2025-03-07 10:50:00,35.95,36.2,35.92,36.02,85534.0,35.2136,35.4585,35.1843,35.2822,85534.0
2025-03-07 10:55:00,36.04,36.15,35.96,36.06,35664.0,35.3018,35.4095,35.2234,35.3214,35664.0
2025-03-07 11:00:00,36.07,36.25,36.05,36.18,75851.0,35.3312,35.5075,35.3116,35.4389,75851.0
2025-03-07 11:05:00,36.18,36.23,36.02,36.14,61715.0,35.4389,35.4879,35.2822,35.3998,61715.0
2025-03-07 11:10:00,36.12,36.23,36.09,36.18,37989.0,35.3802,35.4879,35.3508,35.4389,37989.0
2025-03-07 11:15:00,36.17,36.43,36.16,36.4,67791.0,35.4291,35.6838,35.4193,35.6544,67791.0
2025-03-07 11:20:00,36.39,36.47,36.36,36.45,34631.0,35.6446,35.723,35.6152,35.7034,34631.0
2025-03-07 11:25:00,36.45,36.63,36.44,36.61,125244.0,35.7034,35.8797,35.6936,35.8601,125244.0
2025-03-07 11:30:00,36.57,36.65,36.55,36.63,60684.0,35.8209,35.8993,35.8014,35.8797,60684.0
2025-03-07 11:35:00,36.62,36.75,36.6,36.71,66697.0,35.8699,35.9973,35.8503,35.9581,66697.0
2025-03-07 11:40:00,36.73,36.89,36.71,36.73,224825.0,35.9777,36.1344,35.9581,35.9777,224825.0
2025-03-07 11:45:00,36.74,36.88,36.7,36.8,104593.0,35.9875,36.1246,35.9483,36.0462,104593.0
2025-03-07 11:50:00,36.79,36.96,36.79,36.83,126148.0,36.0364,36.203,36.0364,36.0756,126148.0
2025-03-07 11:55:00,36.82,36.89,36.71,36.72,131332.0,36.0658,36.1344,35.9581,35.9679,131332.0
2025-03-07 12:00:00,36.72,36.74,36.51,36.68,163238.0,35.9679,35.9875,35.7622,35.9287,163238.0
2025-03-07 12:05:00,36.68,36.87,36.61,36.82,116185.0,35.9287,36.1148,35.8601,36.0658,116185.0
2025-03-07 12:10:00,36.81,36.93,36.74,36.76,85794.0,36.056,36.1736,35.9875,36.0071,85794.0
2025-03-07 12:15:00,36.75,36.94,36.74,36.88,119831.0,35.9973,36.1834,35.9875,36.1246,119831.0
2025-03-07 12:20:00,36.89,36.89,36.65,36.67,167455.0,36.1344,36.1344,35.8993,35.9189,167455.0
2025-03-07 12:25:00,36.68,36.7,36.57,36.58,58335.0,35.9287,35.9483,35.8209,35.8307,58335.0
2025-03-07 12:30:00,36.6,36.67,36.35,36.36,123483.0,35.8503,35.9189,35.6055,35.6152,123483.0
2025-03-07 12:35:00,36.37,36.45,36.26,36.39,95289.0,35.625,35.7034,35.5173,35.6446,95289.0
2025-03-07 12:40:00,36.41,36.42,36.1,36.12,67840.0,35.6642,35.674,35.3606,35.3802,67840.0
2025-03-07 12:45:00,36.12,36.16,35.97,36.13,115667.0,35.3802,35.4193,35.2332,35.39,115667.0
2025-03-07 12:50:00,36.11,36.14,35.87,35.87,71228.0,35.3704,35.3998,35.1353,35.1353,71228.0
2025-03-07 12:55:00,35.86,36.4,35.83,36.31,117709.0,35.1255,35.6544,35.0961,35.5663,117709.0
2025-03-07 13:00:00,36.31,36.32,35.87,35.89,100536.0,35.5663,35.5761,35.1353,35.1549,100536.0
2025-03-07 13:05:00,35.9,35.91,35.72,35.89,129260.0,35.1647,35.1745,34.9884,35.1549,129260.0
2025-03-07 13:10:00,35.9,36.07,35.8,35.83,126330.0,35.1647,35.3312,35.0667,35.0961,126330.0
2025-03-07 13:15:00,35.84,35.88,35.77,35.78,31902.0,35.1059,35.1451,35.0373,35.0471,31902.0
2025-03-07 13:20:00,35.79,35.97,35.68,35.93,160200.0,35.0569,35.2332,34.9492,35.1941,160200.0
2025-03-07 13:25:00,35.95,35.99,35.86,35.94,29595.0,35.2136,35.2528,35.1255,35.2039,29595.0
2025-03-07 13:30:00,35.93,35.97,35.81,35.87,96310.0,35.1941,35.2332,35.0765,35.1353,96310.0
2025-03-07 13:35:00,35.86,35.89,35.61,35.63,142671.0,35.1255,35.1549,34.8806,34.9002,142671.0
2025-03-07 13:40:00,35.63,35.79,35.56,35.68,80920.0,34.9002,35.0569,34.8316,34.9492,80920.0
2025-03-07 13:45:00,35.65,35.7,35.55,35.63,89900.0,34.9198,34.9688,34.8218,34.9002,89900.0
2025-03-07 13:50:00,35.62,35.67,35.5,35.51,45603.0,34.8904,34.9394,34.7729,34.7827,45603.0
2025-03-07 13:55:00,35.52,35.62,35.5,35.53,28847.0,34.7925,34.8904,34.7729,34.8022,28847.0
2025-03-07 14:00:00,35.52,35.55,35.39,35.47,88150.0,34.7925,34.8218,34.6651,34.7435,88150.0
2025-03-07 14:05:00,35.48,35.69,35.45,35.69,30879.0,34.7533,34.959,34.7239,34.959,30879.0
2025-03-07 14:10:00,35.67,35.67,35.49,35.55,56867.0,34.9394,34.9394,34.7631,34.8218,56867.0
2025-03-07 14:15:00,35.53,35.54,35.38,35.39,15184.0,34.8022,34.812,34.6553,34.6651,15184.0
2025-03-07 14:20:00,35.39,35.39,35.17,35.18,48715.0,34.6651,34.6651,34.4496,34.4594,48715.0
2025-03-07 14:25:00,35.17,35.34,35.16,35.23,47655.0,34.4496,34.6161,34.4398,34.5084,47655.0
2025-03-07 14:30:00,35.24,35.29,35.15,35.23,68298.0,34.5182,34.5672,34.43,34.5084,68298.0
2025-03-07 14:35:00,35.23,35.36,35.17,35.23,42851.0,34.5084,34.6357,34.4496,34.5084,42851.0
2025-03-07 14:40:00,35.21,35.43,35.2,35.4,95243.0,34.4888,34.7043,34.479,34.6749,95243.0
2025-03-07 14:45:00,35.39,35.52,35.39,35.5,77696.0,34.6651,34.7925,34.6651,34.7729,77696.0
2025-03-07 14:50:00,35.5,35.53,35.42,35.44,37214.0,34.7729,34.8022,34.6945,34.7141,37214.0
2025-03-07 14:55:00,35.44,35.46,35.36,35.45,30593.0,34.7141,34.7337,34.6357,34.7239,30593.0
2025-03-07 15:00:00,35.44,35.5,35.4,35.46,27870.0,34.7141,34.7729,34.6749,34.7337,27870.0
2025-03-07 15:05:00,35.47,35.47,35.26,35.27,38470.0,34.7435,34.7435,34.5378,34.5476,38470.0
2025-03-07 15:10:00,35.28,35.35,35.22,35.33,74273.0,34.5574,34.6259,34.4986,34.6063,74273.0
2025-03-07 15:15:00,35.35,35.51,35.24,35.27,34367.0,34.6259,34.7827,34.5182,34.5476,34367.0
2025-03-07 15:20:00,35.28,35.43,35.28,35.41,20884.0,34.5574,34.7043,34.5574,34.6847,20884.0
2025-03-07 15:25:00,35.4,35.41,35.28,35.32,52844.0,34.6749,34.6847,34.5574,34.5965,52844.0
2025-03-07 15:30:00,35.34,35.41,35.28,35.32,22848.0,34.6161,34.6847,34.5574,34.5965,22848.0
2025-03-07 15:35:00,35.3,35.68,35.3,35.63,111836.0,34.577,34.9492,34.577,34.9002,111836.0
2025-03-07 15:40:00,35.63,35.76,35.51,35.52,81549.0,34.9002,35.0275,34.7827,34.7925,81549.0
2025-03-07 15:45:00,35.53,35.55,35.33,35.35,64551.0,34.8022,34.8218,34.6063,34.6259,64551.0
2025-03-07 15:50:00,35.35,35.51,35.24,35.24,410577.0,34.6259,34.7827,34.5182,34.5182,410577.0
2025-03-07 15:55:00,35.24,35.33,35.11,35.32,233939.0,34.5182,34.6063,34.3909,34.5965,233939.0
2025-03-10 09:30:00,36.53,36.85,36.47,36.75,290776.0,35.7818,36.0952,35.723,35.9973,290776.0
2025-03-10 09:35:00,36.75,36.78,36.6,36.68,117876.0,35.9973,36.0266,35.8503,35.9287,117876.0
2025-03-10 09:40:00,36.67,36.73,36.46,36.52,128639.0,35.9189,35.9777,35.7132,35.772,128639.0
2025-03-10 09:45:00,36.52,36.79,36.48,36.65,48662.0,35.772,36.0364,35.7328,35.8993,48662.0
2025-03-10 09:50:00,36.65,36.99,36.59,36.92,153802.0,35.8993,36.2323,35.8405,36.1638,153802.0
2025-03-10 09:55:00,36.9,36.9,36.72,36.84,75238.0,36.1442,36.1442,35.9679,36.0854,75238.0
2025-03-10 10:00:00,36.86,37.17,36.86,37.13,156965.0,36.105,36.4087,36.105,36.3695,156965.0
2025-03-10 10:05:00,37.12,37.18,37.04,37.15,83537.0,36.3597,36.4185,36.2813,36.3891,83537.0
2025-03-10 10:10:00,37.14,37.21,37.03,37.08,143397.0,36.3793,36.4478,36.2715,36.3205,143397.0
2025-03-10 10:15:00,37.1,37.24,36.99,37.19,139011.0,36.3401,36.4772,36.2323,36.4282,139011.0
2025-03-10 10:20:00,37.18,37.31,37.07,37.1,187986.0,36.4185,36.5458,36.3107,36.3401,187986.0
2025-03-10 10:25:00,37.12,37.28,37.09,37.24,59531.0,36.3597,36.5164,36.3303,36.4772,59531.0
2025-03-10 10:30:00,37.29,37.42,37.18,37.37,67210.0,36.5262,36.6535,36.4185,36.6046,67210.0
2025-03-10 10:35:00,37.38,37.42,37.21,37.32,110606.0,36.6144,36.6535,36.4478,36.5556,110606.0
2025-03-10 10:40:00,37.31,37.44,37.3,37.44,83600.0,36.5458,36.6731,36.536,36.6731,83600.0
2025-03-10 10:45:00,37.44,37.54,37.35,37.43,76562.0,36.6731,36.7711,36.585,36.6633,76562.0
2025-03-10 10:50:00,37.46,37.67,37.44,37.65,89151.0,36.6927,36.8984,36.6731,36.8788,89151.0
2025-03-10 10:55:00,37.64,37.79,37.64,37.68,119632.0,36.869,37.016,36.869,36.9082,119632.0
2025-03-10 11:00:00,37.66,37.69,37.52,37.61,149367.0,36.8886,36.918,36.7515,36.8396,149367.0
2025-03-10 11:05:00,37.61,37.65,37.46,37.48,60102.0,36.8396,36.8788,36.6927,36.7123,60102.0
2025-03-10 11:10:00,37.5,37.57,37.45,37.5,70589.0,36.7319,36.8005,36.6829,36.7319,70589.0
2025-03-10 11:15:00,37.49,37.62,37.46,37.6,77602.0,36.7221,36.8494,36.6927,36.8298,77602.0
2025-03-10 11:20:00,37.64,37.64,37.39,37.46,60814.0,36.869,36.869,36.6242,36.6927,60814.0
2025-03-10 11:25:00,37.47,37.49,37.39,37.4,38691.0,36.7025,36.7221,36.6242,36.6339,38691.0
2025-03-10 11:30:00,37.4,37.41,37.23,37.27,76030.0,36.6339,36.6437,36.4674,36.5066,76030.0
2025-03-10 11:35:00,37.27,37.31,37.15,37.27,21720.0,36.5066,36.5458,36.3891,36.5066,21720.0
2025-03-10 11:40:00,37.29,37.55,37.25,37.52,86346.0,36.5262,36.7809,36.487,36.7515,86346.0
2025-03-10 11:45:00,37.48,37.48,37.29,37.32,30670.0,36.7123,36.7123,36.5262,36.5556,30670.0
2025-03-10 11:50:00,37.34,37.45,37.34,37.42,25528.0,36.5752,36.6829,36.5752,36.6535,25528.0
2025-03-10 11:55:00,37.43,37.6,37.42,37.54,56441.0,36.6633,36.8298,36.6535,36.7711,56441.0
2025-03-10 12:00:00,37.56,37.61,37.47,37.61,83710.0,36.7907,36.8396,36.7025,36.8396,83710.0
2025-03-10 12:05:00,37.62,37.65,37.55,37.61,56587.0,36.8494,36.8788,36.7809,36.8396,56587.0
2025-03-10 12:10:00,37.61,37.61,37.48,37.48,50893.0,36.8396,36.8396,36.7123,36.7123,50893.0
2025-03-10 12:15:00,37.48,37.72,37.48,37.67,76439.0,36.7123,36.9474,36.7123,36.8984,76439.0
2025-03-10 12:20:00,37.69,37.78,37.67,37.68,54103.0,36.918,37.0062,36.8984,36.9082,54103.0
2025-03-10 12:25:00,37.68,37.71,37.59,37.59,58207.0,36.9082,36.9376,36.8201,36.8201,58207.0
2025-03-10 12:30:00,37.57,37.62,37.38,37.39,45769.0,36.8005,36.8494,36.6144,36.6242,45769.0
2025-03-10 12:35:00,37.41,37.73,37.41,37.73,41960.0,36.6437,36.9572,36.6437,36.9572,41960.0
2025-03-10 12:40:00,37.72,37.74,37.66,37.73,39333.0,36.9474,36.967,36.8886,36.9572,39333.0
2025-03-10 12:45:00,37.73,37.73,37.62,37.69,71638.0,36.9572,36.9572,36.8494,36.918,71638.0
2025-03-10 12:50:00,37.68,37.72,37.59,37.65,22503.0,36.9082,36.9474,36.8201,36.8788,22503.0
2025-03-10 12:55:00,37.66,37.71,37.6,37.7,18030.0,36.8886,36.9376,36.8298,36.9278,18030.0
2025-03-10 13:00:00,37.72,37.88,37.7,37.85,284627.0,36.9474,37.1041,36.9278,37.0747,284627.0
2025-03-10 13:05:00,37.85,37.93,37.81,37.91,92170.0,37.0747,37.1531,37.0355,37.1335,92170.0
2025-03-10 13:10:00,37.93,38.01,37.85,37.87,82768.0,37.1531,37.2315,37.0747,37.0943,82768.0
2025-03-10 13:15:00,37.87,37.88,37.79,37.8,49911.0,37.0943,37.1041,37.016,37.0258,49911.0
2025-03-10 13:20:00,37.81,37.82,37.67,37.72,41405.0,37.0355,37.0453,36.8984,36.9474,41405.0
2025-03-10 13:25:00,37.73,37.87,37.73,37.84,42958.0,36.9572,37.0943,36.9572,37.0649,42958.0
2025-03-10 13:30:00,37.83,37.94,37.82,37.94,73272.0,37.0551,37.1629,37.0453,37.1629,73272.0
2025-03-10 13:35:00,37.93,38.07,37.88,37.96,47865.0,37.1531,37.2902,37.1041,37.1825,47865.0
2025-03-10 13:40:00,37.97,38.03,37.96,38.02,37123.0,37.1923,37.251,37.1825,37.2412,37123.0
2025-03-10 13:45:00,38.02,38.11,37.93,38.07,32788.0,37.2412,37.3294,37.1531,37.2902,32788.0
2025-03-10 13:50:00,38.05,38.13,37.97,37.97,47114.0,37.2706,37.349,37.1923,37.1923,47114.0
2025-03-10 13:55:00,38.0,38.07,37.96,38.05,27200.0,37.2217,37.2902,37.1825,37.2706,27200.0
2025-03-10 14:00:00,38.07,38.12,38.04,38.12,24422.0,37.2902,37.3392,37.2608,37.3392,24422.0
2025-03-10 14:05:00,38.11,38.21,38.09,38.1,85554.0,37.3294,37.4274,37.3098,37.3196,85554.0
2025-03-10 14:10:00,38.09,38.11,37.87,38.03,338089.0,37.3098,37.3294,37.0943,37.251,338089.0
2025-03-10 14:15:00,38.02,38.08,37.93,38.06,51419.0,37.2412,37.3,37.1531,37.2804,51419.0
2025-03-10 14:20:00,38.07,38.1,38.0,38.05,14826.0,37.2902,37.3196,37.2217,37.2706,14826.0
2025-03-10 14:25:00,38.03,38.15,38.03,38.1,45314.0,37.251,37.3686,37.251,37.3196,45314.0
2025-03-10 14:30:00,38.09,38.1,37.98,38.06,44263.0,37.3098,37.3196,37.2021,37.2804,44263.0
2025-03-10 14:35:00,38.07,38.15,38.05,38.14,69832.0,37.2902,37.3686,37.2706,37.3588,69832.0
2025-03-10 14:40:00,38.15,38.23,38.12,38.15,59450.0,37.3686,37.4469,37.3392,37.3686,59450.0
2025-03-10 14:45:00,38.15,38.18,38.12,38.15,41517.0,37.3686,37.398,37.3392,37.3686,41517.0
2025-03-10 14:50:00,38.16,38.28,38.12,38.27,33904.0,37.3784,37.4959,37.3392,37.4861,33904.0
2025-03-10 14:55:00,38.27,38.45,38.27,38.43,63011.0,37.4861,37.6624,37.4861,37.6428,63011.0
2025-03-10 15:00:00,38.43,38.54,38.33,38.49,125916.0,37.6428,37.7506,37.5449,37.7016,125916.0
2025-03-10 15:05:00,38.49,38.64,38.44,38.61,131168.0,37.7016,37.8485,37.6526,37.8192,131168.0
2025-03-10 15:10:00,38.62,38.65,38.39,38.4,174142.0,37.829,37.8583,37.6037,37.6135,174142.0
2025-03-10 15:15:00,38.41,38.42,38.19,38.2,114831.0,37.6233,37.6331,37.4078,37.4176,114831.0
2025-03-10 15:20:00,38.21,38.24,38.04,38.05,99103.0,37.4274,37.4567,37.2608,37.2706,99103.0
2025-03-10 15:25:00,38.05,38.1,37.87,38.09,215130.0,37.2706,37.3196,37.0943,37.3098,215130.0
2025-03-10 15:30:00,38.09,38.11,37.72,37.75,114508.0,37.3098,37.3294,36.9474,36.9768,114508.0
2025-03-10 15:35:00,37.75,37.98,37.69,37.83,106818.0,36.9768,37.2021,36.918,37.0551,106818.0
2025-03-10 15:40:00,37.86,38.23,37.81,38.23,188330.0,37.0845,37.4469,37.0355,37.4469,188330.0
2025-03-10 15:45:00,38.23,38.23,38.0,38.05,165566.0,37.4469,37.4469,37.2217,37.2706,165566.0
2025-03-10 15:50:00,38.05,38.21,37.9,38.1,287379.0,37.2706,37.4274,37.1237,37.3196,287379.0
2025-03-10 15:55:00,38.1,38.14,37.91,37.98,471088.0,37.3196,37.3588,37.1335,37.2021,471088.0
2025-03-11 09:30:00,38.17,38.29,38.0,38.14,225671.0,37.3882,37.5057,37.2217,37.3588,225671.0
2025-03-11 09:35:00,38.16,38.24,37.69,37.69,153691.0,37.3784,37.4567,36.918,36.918,153691.0
2025-03-11 09:40:00,37.7,37.92,37.65,37.7,117187.0,36.9278,37.1433,36.8788,36.9278,117187.0
2025-03-11 09:45:00,37.69,37.88,37.49,37.5,117994.0,36.918,37.1041,36.7221,36.7319,117994.0
2025-03-11 09:50:00,37.5,37.82,37.46,37.8,117817.0,36.7319,37.0453,36.6927,37.0258,117817.0
2025-03-11 09:55:00,37.76,37.82,37.65,37.77,216044.0,36.9866,37.0453,36.8788,36.9964,216044.0
2025-03-11 10:00:00,37.78,38.41,37.38,38.29,471631.0,37.0062,37.6233,36.6144,37.5057,471631.0
2025-03-11 10:05:00,38.3,38.31,37.7,37.74,178230.0,37.5155,37.5253,36.9278,36.967,178230.0
2025-03-11 10:10:00,37.73,38.12,37.72,38.06,128691.0,36.9572,37.3392,36.9474,37.2804,128691.0
2025-03-11 10:15:00,38.07,38.23,37.91,38.02,118400.0,37.2902,37.4469,37.1335,37.2412,118400.0
2025-03-11 10:20:00,38.03,38.36,37.96,38.29,122815.0,37.251,37.5743,37.1825,37.5057,122815.0
2025-03-11 10:25:00,38.29,38.57,38.26,38.54,200261.0,37.5057,37.78,37.4763,37.7506,200261.0
2025-03-11 10:30:00,38.55,38.55,38.3,38.51,116722.0,37.7604,37.7604,37.5155,37.7212,116722.0
2025-03-11 10:35:00,38.49,38.74,38.36,38.68,247762.0,37.7016,37.9465,37.5743,37.8877,247762.0
2025-03-11 10:40:00,38.65,38.76,38.41,38.52,180584.0,37.8583,37.9661,37.6233,37.731,180584.0
2025-03-11 10:45:00,38.53,38.7,38.37,38.62,111287.0,37.7408,37.9073,37.5841,37.829,111287.0
2025-03-11 10:50:00,38.63,38.67,38.18,38.21,80438.0,37.8388,37.8779,37.398,37.4274,80438.0
2025-03-11 10:55:00,38.21,38.6,38.21,38.56,57198.0,37.4274,37.8094,37.4274,37.7702,57198.0
2025-03-11 11:00:00,38.6,38.68,38.34,38.52,68011.0,37.8094,37.8877,37.5547,37.731,68011.0
2025-03-11 11:05:00,38.53,38.55,37.95,37.98,147313.0,37.7408,37.7604,37.1727,37.2021,147313.0
2025-03-11 11:10:00,37.98,38.09,37.82,37.99,97388.0,37.2021,37.3098,37.0453,37.2119,97388.0
2025-03-11 11:15:00,37.97,38.04,37.87,37.95,74047.0,37.1923,37.2608,37.0943,37.1727,74047.0
2025-03-11 11:20:00,37.95,38.17,37.91,38.14,108473.0,37.1727,37.3882,37.1335,37.3588,108473.0
2025-03-11 11:25:00,38.15,38.15,37.92,38.11,102783.0,37.3686,37.3686,37.1433,37.3294,102783.0
2025-03-11 11:30:00,38.1,38.17,37.87,37.93,51420.0,37.3196,37.3882,37.0943,37.1531,51420.0
2025-03-11 11:35:00,37.95,38.12,37.89,37.91,73039.0,37.1727,37.3392,37.1139,37.1335,73039.0
2025-03-11 11:40:00,37.9,37.9,37.67,37.79,117424.0,37.1237,37.1237,36.8984,37.016,117424.0
2025-03-11 11:45:00,37.79,37.97,37.75,37.82,94891.0,37.016,37.1923,36.9768,37.0453,94891.0
2025-03-11 11:50:00,37.82,37.95,37.78,37.85,49762.0,37.0453,37.1727,37.0062,37.0747,49762.0
2025-03-11 11:55:00,37.84,38.18,37.82,38.17,112208.0,37.0649,37.398,37.0453,37.3882,112208.0
2025-03-11 12:00:00,38.15,38.26,38.07,38.17,125284.0,37.3686,37.4763,37.2902,37.3882,125284.0
2025-03-11 12:05:00,38.19,38.38,38.14,38.35,74277.0,37.4078,37.5939,37.3588,37.5645,74277.0
2025-03-11 12:10:00,38.33,38.49,38.32,38.45,65501.0,37.5449,37.7016,37.5351,37.6624,65501.0
2025-03-11 12:15:00,38.48,38.48,38.34,38.36,46773.0,37.6918,37.6918,37.5547,37.5743,46773.0
2025-03-11 12:20:00,38.34,38.39,38.21,38.29,54288.0,37.5547,37.6037,37.4274,37.5057,54288.0
2025-03-11 12:25:00,38.27,38.31,38.17,38.29,40797.0,37.4861,37.5253,37.3882,37.5057,40797.0
2025-03-11 12:30:00,38.28,38.28,38.15,38.18,20205.0,37.4959,37.4959,37.3686,37.398,20205.0
2025-03-11 12:35:00,38.18,38.36,38.11,38.34,63142.0,37.398,37.5743,37.3294,37.5547,63142.0
2025-03-11 12:40:00,38.32,38.48,38.19,38.39,74265.0,37.5351,37.6918,37.4078,37.6037,74265.0
2025-03-11 12:45:00,38.38,38.42,38.29,38.33,63367.0,37.5939,37.6331,37.5057,37.5449,63367.0
2025-03-11 12:50:00,38.32,38.58,38.28,38.51,82496.0,37.5351,37.7898,37.4959,37.7212,82496.0
2025-03-11 12:55:00,38.51,38.64,38.43,38.53,69701.0,37.7212,37.8485,37.6428,37.7408,69701.0
2025-03-11 13:00:00,38.55,38.69,38.53,38.69,58809.0,37.7604,37.8975,37.7408,37.8975,58809.0
2025-03-11 13:05:00,38.65,38.7,38.59,38.64,51900.0,37.8583,37.9073,37.7996,37.8485,51900.0
2025-03-11 13:10:00,38.63,38.72,38.59,38.67,36971.0,37.8388,37.9269,37.7996,37.8779,36971.0
2025-03-11 13:15:00,38.7,38.73,38.54,38.67,98665.0,37.9073,37.9367,37.7506,37.8779,98665.0
2025-03-11 13:20:00,38.68,38.93,38.62,38.84,138612.0,37.8877,38.1326,37.829,38.0445,138612.0
2025-03-11 13:25:00,38.83,38.99,38.82,38.95,54330.0,38.0347,38.1914,38.0249,38.1522,54330.0
2025-03-11 13:30:00,39.0,39.0,38.78,38.92,173330.0,38.2012,38.2012,37.9857,38.1228,173330.0
2025-03-11 13:35:00,38.92,38.98,38.81,38.84,61140.0,38.1228,38.1816,38.0151,38.0445,61140.0
2025-03-11 13:40:00,38.82,38.84,38.65,38.66,53571.0,38.0249,38.0445,37.8583,37.8681,53571.0
2025-03-11 13:45:00,38.66,38.69,38.38,38.46,68045.0,37.8681,37.8975,37.5939,37.6722,68045.0
2025-03-11 13:50:00,38.48,38.57,38.36,38.46,25156.0,37.6918,37.78,37.5743,37.6722,25156.0
2025-03-11 13:55:00,38.49,38.71,38.49,38.54,92546.0,37.7016,37.9171,37.7016,37.7506,92546.0
2025-03-11 14:00:00,38.54,38.55,38.07,38.16,101260.0,37.7506,37.7604,37.2902,37.3784,101260.0
2025-03-11 14:05:00,38.14,38.26,38.01,38.11,92689.0,37.3588,37.4763,37.2315,37.3294,92689.0
2025-03-11 14:10:00,38.1,38.1,37.9,37.91,38646.0,37.3196,37.3196,37.1237,37.1335,38646.0
2025-03-11 14:15:00,37.91,38.04,37.89,37.92,49402.0,37.1335,37.2608,37.1139,37.1433,49402.0
2025-03-11 14:20:00,37.93,37.99,37.66,37.79,127953.0,37.1531,37.2119,36.8886,37.016,127953.0
2025-03-11 14:25:00,37.81,37.9,37.74,37.81,48259.0,37.0355,37.1237,36.967,37.0355,48259.0
2025-03-11 14:30:00,37.81,37.99,37.78,37.91,76879.0,37.0355,37.2119,37.0062,37.1335,76879.0
2025-03-11 14:35:00,37.91,37.96,37.74,37.75,47714.0,37.1335,37.1825,36.967,36.9768,47714.0
2025-03-11 14:40:00,37.77,37.77,37.43,37.47,223840.0,36.9964,36.9964,36.6633,36.7025,223840.0
2025-03-11 14:45:00,37.44,37.53,37.36,37.38,150958.0,36.6731,36.7613,36.5948,36.6144,150958.0
2025-03-11 14:50:00,37.36,37.38,37.12,37.22,137688.0,36.5948,36.6144,36.3597,36.4576,137688.0
2025-03-11 14:55:00,37.23,37.38,37.21,37.3,90721.0,36.4674,36.6144,36.4478,36.536,90721.0
2025-03-11 15:00:00,37.3,37.61,37.29,37.44,113319.0,36.536,36.8396,36.5262,36.6731,113319.0
2025-03-11 15:05:00,37.42,37.43,37.15,37.27,278235.0,36.6535,36.6633,36.3891,36.5066,278235.0
2025-03-11 15:10:00,37.29,37.55,37.28,37.54,91520.0,36.5262,36.7809,36.5164,36.7711,91520.0
2025-03-11 15:15:00,37.55,37.71,37.54,37.64,108102.0,36.7809,36.9376,36.7711,36.869,108102.0
2025-03-11 15:20:00,37.62,37.82,37.45,37.8,75334.0,36.8494,37.0453,36.6829,37.0258,75334.0
2025-03-11 15:25:00,37.81,37.83,37.54,37.63,59298.0,37.0355,37.0551,36.7711,36.8592,59298.0
2025-03-11 15:30:00,37.62,37.76,37.59,37.73,63972.0,36.8494,36.9866,36.8201,36.9572,63972.0
2025-03-11 15:35:00,37.7,37.8,37.59,37.77,71765.0,36.9278,37.0258,36.8201,36.9964,71765.0
2025-03-11 15:40:00,37.77,37.89,37.68,37.7,74224.0,36.9964,37.1139,36.9082,36.9278,74224.0
2025-03-11 15:45:00,37.7,37.81,37.6,37.62,78181.0,36.9278,37.0355,36.8298,36.8494,78181.0
2025-03-11 15:50:00,37.62,38.05,37.62,37.94,236070.0,36.8494,37.2706,36.8494,37.1629,236070.0
2025-03-11 15:55:00,37.94,38.25,37.91,38.25,158265.0,37.1629,37.4665,37.1335,37.4665,158265.0
2025-03-12 09:30:00,37.06,37.16,36.77,36.91,493891.0,36.3009,36.3989,36.0168,36.154,493891.0
2025-03-12 09:35:00,36.91,37.04,36.79,36.79,376741.0,36.154,36.2813,36.0364,36.0364,376741.0
2025-03-12 09:40:00,36.79,37.18,36.76,37.11,301737.0,36.0364,36.4185,36.0071,36.3499,301737.0
2025-03-12 09:45:00,37.11,37.3,36.92,37.19,446472.0,36.3499,36.536,36.1638,36.4282,446472.0
2025-03-12 09:50:00,37.18,37.25,36.93,37.25,451063.0,36.4185,36.487,36.1736,36.487,451063.0
2025-03-12 09:55:00,37.29,37.49,37.23,37.29,178883.0,36.5262,36.7221,36.4674,36.5262,178883.0
2025-03-12 10:00:00,37.28,37.52,37.18,37.22,204795.0,36.5164,36.7515,36.4185,36.4576,204795.0
2025-03-12 10:05:00,37.21,37.22,37.01,37.04,102921.0,36.4478,36.4576,36.2519,36.2813,102921.0
2025-03-12 10:10:00,37.03,37.32,36.96,37.27,135747.0,36.2715,36.5556,36.203,36.5066,135747.0
2025-03-12 10:15:00,37.32,37.49,37.31,37.32,98269.0,36.5556,36.7221,36.5458,36.5556,98269.0
2025-03-12 10:20:00,37.32,37.49,37.22,37.4,60805.0,36.5556,36.7221,36.4576,36.6339,60805.0
2025-03-12 10:25:00,37.4,37.42,37.2,37.31,119586.0,36.6339,36.6535,36.438,36.5458,119586.0
2025-03-12 10:30:00,37.31,37.68,37.28,37.63,134062.0,36.5458,36.9082,36.5164,36.8592,134062.0
2025-03-12 10:35:00,37.64,37.7,37.56,37.69,89202.0,36.869,36.9278,36.7907,36.918,89202.0
2025-03-12 10:40:00,37.68,37.82,37.64,37.76,139860.0,36.9082,37.0453,36.869,36.9866,139860.0
2025-03-12 10:45:00,37.76,37.81,37.68,37.78,81491.0,36.9866,37.0355,36.9082,37.0062,81491.0
2025-03-12 10:50:00,37.79,37.83,37.57,37.59,77401.0,37.016,37.0551,36.8005,36.8201,77401.0
2025-03-12 10:55:00,37.61,37.95,37.61,37.94,61773.0,36.8396,37.1727,36.8396,37.1629,61773.0
2025-03-12 11:00:00,37.94,38.12,37.89,38.09,222553.0,37.1629,37.3392,37.1139,37.3098,222553.0
2025-03-12 11:05:00,38.06,38.25,38.03,38.12,235326.0,37.2804,37.4665,37.251,37.3392,235326.0
2025-03-12 11:10:00,38.11,38.18,38.03,38.09,103038.0,37.3294,37.398,37.251,37.3098,103038.0
2025-03-12 11:15:00,38.08,38.18,37.87,37.93,107017.0,37.3,37.398,37.0943,37.1531,107017.0
2025-03-12 11:20:00,37.94,38.03,37.77,37.83,121797.0,37.1629,37.251,36.9964,37.0551,121797.0
2025-03-12 11:25:00,37.82,37.85,37.69,37.75,87757.0,37.0453,37.0747,36.918,36.9768,87757.0
2025-03-12 11:30:00,37.74,37.8,37.61,37.72,52618.0,36.967,37.0258,36.8396,36.9474,52618.0
2025-03-12 11:35:00,37.72,37.72,37.52,37.57,94705.0,36.9474,36.9474,36.7515,36.8005,94705.0
2025-03-12 11:40:00,37.56,37.62,37.49,37.53,39930.0,36.7907,36.8494,36.7221,36.7613,39930.0
2025-03-12 11:45:00,37.53,37.59,37.4,37.43,93652.0,36.7613,36.8201,36.6339,36.6633,93652.0
2025-03-12 11:50:00,37.39,37.43,37.34,37.37,122526.0,36.6242,36.6633,36.5752,36.6046,122526.0
2025-03-12 11:55:00,37.36,37.56,37.3,37.32,56352.0,36.5948,36.7907,36.536,36.5556,56352.0
2025-03-12 12:00:00,37.32,37.49,37.32,37.41,39462.0,36.5556,36.7221,36.5556,36.6437,39462.0
2025-03-12 12:05:00,37.42,37.43,37.21,37.23,60891.0,36.6535,36.6633,36.4478,36.4674,60891.0
2025-03-12 12:10:00,37.26,37.34,37.09,37.11,218679.0,36.4968,36.5752,36.3303,36.3499,218679.0
2025-03-12 12:15:00,37.12,37.24,37.11,37.13,38976.0,36.3597,36.4772,36.3499,36.3695,38976.0
2025-03-12 12:20:00,37.12,37.12,37.04,37.09,28582.0,36.3597,36.3597,36.2813,36.3303,28582.0
2025-03-12 12:25:00,37.1,37.21,37.05,37.14,96938.0,36.3401,36.4478,36.2911,36.3793,96938.0
2025-03-12 12:30:00,37.13,37.13,37.0,37.0,85747.0,36.3695,36.3695,36.2421,36.2421,85747.0
2025-03-12 12:35:00,37.02,37.08,36.94,37.08,67530.0,36.2617,36.3205,36.1834,36.3205,67530.0
2025-03-12 12:40:00,37.09,37.4,37.08,37.38,97313.0,36.3303,36.6339,36.3205,36.6144,97313.0
2025-03-12 12:45:00,37.37,37.38,37.05,37.07,32620.0,36.6046,36.6144,36.2911,36.3107,32620.0
2025-03-12 12:50:00,37.04,37.22,37.0,37.11,50086.0,36.2813,36.4576,36.2421,36.3499,50086.0
2025-03-12 12:55:00,37.08,37.32,37.07,37.32,14700.0,36.3205,36.5556,36.3107,36.5556,14700.0
2025-03-12 13:00:00,37.34,37.39,37.28,37.34,24916.0,36.5752,36.6242,36.5164,36.5752,24916.0
2025-03-12 13:05:00,37.43,37.43,37.22,37.22,31276.0,36.6633,36.6633,36.4576,36.4576,31276.0
2025-03-12 13:10:00,37.24,37.3,37.16,37.17,53468.0,36.4772,36.536,36.3989,36.4087,53468.0
2025-03-12 13:15:00,37.18,37.26,37.13,37.19,21627.0,36.4185,36.4968,36.3695,36.4282,21627.0
2025-03-12 13:20:00,37.16,37.16,37.05,37.07,40851.0,36.3989,36.3989,36.2911,36.3107,40851.0
2025-03-12 13:25:00,37.08,37.15,37.03,37.05,26492.0,36.3205,36.3891,36.2715,36.2911,26492.0
2025-03-12 13:30:00,37.05,37.14,36.98,37.12,43754.0,36.2911,36.3793,36.2225,36.3597,43754.0
2025-03-12 13:35:00,37.1,37.16,37.04,37.15,14446.0,36.3401,36.3989,36.2813,36.3891,14446.0
2025-03-12 13:40:00,37.16,37.2,37.1,37.19,16180.0,36.3989,36.438,36.3401,36.4282,16180.0
2025-03-12 13:45:00,37.22,37.27,37.12,37.26,44685.0,36.4576,36.5066,36.3597,36.4968,44685.0
2025-03-12 13:50:00,37.3,37.47,37.25,37.44,76843.0,36.536,36.7025,36.487,36.6731,76843.0
2025-03-12 13:55:00,37.48,37.69,37.47,37.69,114863.0,36.7123,36.918,36.7025,36.918,114863.0
2025-03-12 14:00:00,37.68,37.69,37.43,37.54,61420.0,36.9082,36.918,36.6633,36.7711,61420.0
2025-03-12 14:05:00,37.55,37.64,37.53,37.61,28136.0,36.7809,36.869,36.7613,36.8396,28136.0
2025-03-12 14:10:00,37.57,37.57,37.42,37.44,25750.0,36.8005,36.8005,36.6535,36.6731,25750.0
2025-03-12 14:15:00,37.44,37.46,37.37,37.37,26593.0,36.6731,36.6927,36.6046,36.6046,26593.0
2025-03-12 14:20:00,37.37,37.48,37.32,37.41,62822.0,36.6046,36.7123,36.5556,36.6437,62822.0
2025-03-12 14:25:00,37.41,37.42,37.28,37.3,32228.0,36.6437,36.6535,36.5164,36.536,32228.0
2025-03-12 14:30:00,37.28,37.36,37.24,37.25,17669.0,36.5164,36.5948,36.4772,36.487,17669.0
2025-03-12 14:35:00,37.25,37.33,37.24,37.27,21179.0,36.487,36.5654,36.4772,36.5066,21179.0
2025-03-12 14:40:00,37.25,37.25,37.13,37.15,18850.0,36.487,36.487,36.3695,36.3891,18850.0
2025-03-12 14:45:00,37.16,37.16,37.03,37.05,11469.0,36.3989,36.3989,36.2715,36.2911,11469.0
2025-03-12 14:50:00,37.07,37.23,37.06,37.18,28061.0,36.3107,36.4674,36.3009,36.4185,28061.0
2025-03-12 14:55:00,37.2,37.29,37.1,37.12,34384.0,36.438,36.5262,36.3401,36.3597,34384.0
2025-03-12 15:00:00,37.15,37.32,37.14,37.22,38156.0,36.3891,36.5556,36.3793,36.4576,38156.0
2025-03-12 15:05:00,37.25,37.32,37.21,37.23,19601.0,36.487,36.5556,36.4478,36.4674,19601.0
2025-03-12 15:10:00,37.23,37.29,37.2,37.26,32825.0,36.4674,36.5262,36.438,36.4968,32825.0
2025-03-12 15:15:00,37.28,37.4,37.23,37.24,105666.0,36.5164,36.6339,36.4674,36.4772,105666.0
2025-03-12 15:20:00,37.23,37.47,37.22,37.39,93697.0,36.4674,36.7025,36.4576,36.6242,93697.0
2025-03-12 15:25:00,37.38,37.39,37.29,37.37,37600.0,36.6144,36.6242,36.5262,36.6046,37600.0
2025-03-12 15:30:00,37.36,37.38,37.26,37.37,37609.0,36.5948,36.6144,36.4968,36.6046,37609.0
2025-03-12 15:35:00,37.36,37.52,37.36,37.46,56357.0,36.5948,36.7515,36.5948,36.6927,56357.0
2025-03-12 15:40:00,37.45,37.57,37.44,37.48,61908.0,36.6829,36.8005,36.6731,36.7123,61908.0
2025-03-12 15:45:00,37.46,37.48,37.37,37.38,107987.0,36.6927,36.7123,36.6046,36.6144,107987.0
2025-03-12 15:50:00,37.38,37.62,37.32,37.36,231401.0,36.6144,36.8494,36.5556,36.5948,231401.0
2025-03-12 15:55:00,37.36,37.41,37.25,37.4,331950.0,36.5948,36.6437,36.487,36.6339,331950.0
2025-03-13 09:30:00,37.54,37.77,37.53,37.59,225389.0,36.7711,36.9964,36.7613,36.8201,225389.0
2025-03-13 09:35:00,37.58,37.85,37.57,37.7,95496.0,36.8103,37.0747,36.8005,36.9278,95496.0
2025-03-13 09:40:00,37.67,37.92,37.6,37.92,48777.0,36.8984,37.1433,36.8298,37.1433,48777.0
2025-03-13 09:45:00,37.92,37.97,37.8,37.86,55317.0,37.1433,37.1923,37.0258,37.0845,55317.0
2025-03-13 09:50:00,37.88,38.23,37.79,38.19,128654.0,37.1041,37.4469,37.016,37.4078,128654.0
2025-03-13 09:55:00,38.19,38.43,38.13,38.32,101576.0,37.4078,37.6428,37.349,37.5351,101576.0
2025-03-13 10:00:00,38.34,38.49,38.13,38.21,95851.0,37.5547,37.7016,37.349,37.4274,95851.0
2025-03-13 10:05:00,38.19,38.2,38.02,38.07,59189.0,37.4078,37.4176,37.2412,37.2902,59189.0
2025-03-13 10:10:00,38.07,38.21,37.9,37.91,161539.0,37.2902,37.4274,37.1237,37.1335,161539.0
2025-03-13 10:15:00,37.9,37.94,37.71,37.74,87862.0,37.1237,37.1629,36.9376,36.967,87862.0
2025-03-13 10:20:00,37.74,37.82,37.65,37.65,38572.0,36.967,37.0453,36.8788,36.8788,38572.0
2025-03-13 10:25:00,37.65,37.93,37.57,37.91,56563.0,36.8788,37.1531,36.8005,37.1335,56563.0
2025-03-13 10:30:00,37.86,37.93,37.71,37.88,98367.0,37.0845,37.1531,36.9376,37.1041,98367.0
2025-03-13 10:35:00,37.85,38.08,37.83,38.03,49451.0,37.0747,37.3,37.0551,37.251,49451.0
2025-03-13 10:40:00,38.03,38.17,38.02,38.11,45018.0,37.251,37.3882,37.2412,37.3294,45018.0
2025-03-13 10:45:00,38.1,38.19,38.0,38.13,29950.0,37.3196,37.4078,37.2217,37.349,29950.0
2025-03-13 10:50:00,38.13,38.13,37.86,37.96,41959.0,37.349,37.349,37.0845,37.1825,41959.0
2025-03-13 10:55:00,37.97,38.16,37.97,38.12,37026.0,37.1923,37.3784,37.1923,37.3392,37026.0
2025-03-13 11:00:00,38.11,38.11,37.92,37.97,31044.0,37.3294,37.3294,37.1433,37.1923,31044.0
2025-03-13 11:05:00,37.98,38.28,37.97,38.24,30388.0,37.2021,37.4959,37.1923,37.4567,30388.0
2025-03-13 11:10:00,38.23,38.32,38.17,38.29,34365.0,37.4469,37.5351,37.3882,37.5057,34365.0
2025-03-13 11:15:00,38.28,38.35,38.23,38.23,15888.0,37.4959,37.5645,37.4469,37.4469,15888.0
2025-03-13 11:20:00,38.25,38.34,38.23,38.25,21101.0,37.4665,37.5547,37.4469,37.4665,21101.0
2025-03-13 11:25:00,38.24,38.41,38.2,38.37,41893.0,37.4567,37.6233,37.4176,37.5841,41893.0
2025-03-13 11:30:00,38.38,38.4,38.28,38.35,46681.0,37.5939,37.6135,37.4959,37.5645,46681.0
2025-03-13 11:35:00,38.36,38.64,38.36,38.61,92389.0,37.5743,37.8485,37.5743,37.8192,92389.0
2025-03-13 11:40:00,38.59,38.67,38.24,38.35,310678.0,37.7996,37.8779,37.4567,37.5645,310678.0
2025-03-13 11:45:00,38.37,38.47,38.3,38.32,123173.0,37.5841,37.682,37.5155,37.5351,123173.0
2025-03-13 11:50:00,38.35,38.55,38.35,38.54,56294.0,37.5645,37.7604,37.5645,37.7506,56294.0
2025-03-13 11:55:00,38.52,38.62,38.51,38.6,32482.0,37.731,37.829,37.7212,37.8094,32482.0
2025-03-13 12:00:00,38.58,38.63,38.45,38.48,48525.0,37.7898,37.8388,37.6624,37.6918,48525.0
2025-03-13 12:05:00,38.49,38.6,38.38,38.41,51213.0,37.7016,37.8094,37.5939,37.6233,51213.0
2025-03-13 12:10:00,38.43,38.56,38.43,38.56,23797.0,37.6428,37.7702,37.6428,37.7702,23797.0
2025-03-13 12:15:00,38.55,38.59,38.5,38.52,26086.0,37.7604,37.7996,37.7114,37.731,26086.0
2025-03-13 12:20:00,38.53,38.58,38.49,38.58,15456.0,37.7408,37.7898,37.7016,37.7898,15456.0
2025-03-13 12:25:00,38.57,38.63,38.52,38.54,21339.0,37.78,37.8388,37.731,37.7506,21339.0
2025-03-13 12:30:00,38.62,38.64,38.35,38.36,36235.0,37.829,37.8485,37.5645,37.5743,36235.0
2025-03-13 12:35:00,38.37,38.44,38.24,38.26,31265.0,37.5841,37.6526,37.4567,37.4763,31265.0
2025-03-13 12:40:00,38.28,38.52,38.24,38.49,25334.0,37.4959,37.731,37.4567,37.7016,25334.0
2025-03-13 12:45:00,38.47,38.81,38.45,38.71,66821.0,37.682,38.0151,37.6624,37.9171,66821.0
2025-03-13 12:50:00,38.71,38.77,38.54,38.69,38650.0,37.9171,37.9759,37.7506,37.8975,38650.0
2025-03-13 12:55:00,38.68,38.73,38.62,38.63,34924.0,37.8877,37.9367,37.829,37.8388,34924.0
2025-03-13 13:00:00,38.65,38.74,38.61,38.62,25044.0,37.8583,37.9465,37.8192,37.829,25044.0
2025-03-13 13:05:00,38.6,38.75,38.54,38.7,31247.0,37.8094,37.9563,37.7506,37.9073,31247.0
2025-03-13 13:10:00,38.73,38.87,38.72,38.84,25868.0,37.9367,38.0738,37.9269,38.0445,25868.0
2025-03-13 13:15:00,38.83,39.04,38.83,39.01,74778.0,38.0347,38.2404,38.0347,38.211,74778.0
2025-03-13 13:20:00,38.99,39.02,38.88,38.95,25228.0,38.1914,38.2208,38.0836,38.1522,25228.0
2025-03-13 13:25:00,38.96,38.98,38.87,38.88,23450.0,38.162,38.1816,38.0738,38.0836,23450.0
2025-03-13 13:30:00,38.9,39.01,38.88,39.0,43153.0,38.1032,38.211,38.0836,38.2012,43153.0
2025-03-13 13:35:00,39.02,39.03,38.95,39.01,23225.0,38.2208,38.2306,38.1522,38.211,23225.0
2025-03-13 13:40:00,39.0,39.05,38.92,39.04,48202.0,38.2012,38.2501,38.1228,38.2404,48202.0
2025-03-13 13:45:00,39.03,39.07,38.99,39.04,21326.0,38.2306,38.2697,38.1914,38.2404,21326.0
2025-03-13 13:50:00,39.02,39.03,38.86,38.89,18655.0,38.2208,38.2306,38.064,38.0934,18655.0
2025-03-13 13:55:00,38.88,39.02,38.88,39.01,21855.0,38.0836,38.2208,38.0836,38.211,21855.0
2025-03-13 14:00:00,39.0,39.0,38.74,38.77,28228.0,38.2012,38.2012,37.9465,37.9759,28228.0
2025-03-13 14:05:00,38.77,38.8,38.66,38.72,66857.0,37.9759,38.0053,37.8681,37.9269,66857.0
2025-03-13 14:10:00,38.73,38.74,38.49,38.53,51552.0,37.9367,37.9465,37.7016,37.7408,51552.0
2025-03-13 14:15:00,38.55,38.69,38.54,38.65,18440.0,37.7604,37.8975,37.7506,37.8583,18440.0
2025-03-13 14:20:00,38.66,38.68,38.54,38.55,12833.0,37.8681,37.8877,37.7506,37.7604,12833.0
2025-03-13 14:25:00,38.53,38.6,38.48,38.48,27812.0,37.7408,37.8094,37.6918,37.6918,27812.0
2025-03-13 14:30:00,38.48,38.56,38.42,38.47,12454.0,37.6918,37.7702,37.6331,37.682,12454.0
2025-03-13 14:35:00,38.5,38.51,38.37,38.42,14284.0,37.7114,37.7212,37.5841,37.6331,14284.0
2025-03-13 14:40:00,38.41,38.45,38.3,38.31,23674.0,37.6233,37.6624,37.5155,37.5253,23674.0
2025-03-13 14:45:00,38.31,38.39,38.29,38.32,14275.0,37.5253,37.6037,37.5057,37.5351,14275.0
2025-03-13 14:50:00,38.32,38.53,38.31,38.43,21757.0,37.5351,37.7408,37.5253,37.6428,21757.0
2025-03-13 14:55:00,38.42,38.47,38.34,38.35,8099.0,37.6331,37.682,37.5547,37.5645,8099.0
2025-03-13 15:00:00,38.38,38.42,38.22,38.4,21190.0,37.5939,37.6331,37.4371,37.6135,21190.0
2025-03-13 15:05:00,38.4,38.61,38.4,38.54,36458.0,37.6135,37.8192,37.6135,37.7506,36458.0
2025-03-13 15:10:00,38.56,38.6,38.49,38.53,23833.0,37.7702,37.8094,37.7016,37.7408,23833.0
2025-03-13 15:15:00,38.51,38.56,38.47,38.5,10804.0,37.7212,37.7702,37.682,37.7114,10804.0
2025-03-13 15:20:00,38.51,38.58,38.5,38.56,38325.0,37.7212,37.7898,37.7114,37.7702,38325.0
2025-03-13 15:25:00,38.58,38.82,38.58,38.73,64718.0,37.7898,38.0249,37.7898,37.9367,64718.0
2025-03-13 15:30:00,38.72,38.79,38.66,38.69,32637.0,37.9269,37.9955,37.8681,37.8975,32637.0
2025-03-13 15:35:00,38.7,38.94,38.7,38.94,63087.0,37.9073,38.1424,37.9073,38.1424,63087.0
2025-03-13 15:40:00,38.91,38.95,38.82,38.86,59844.0,38.113,38.1522,38.0249,38.064,59844.0
2025-03-13 15:45:00,38.89,38.93,38.81,38.86,38156.0,38.0934,38.1326,38.0151,38.064,38156.0
2025-03-13 15:50:00,38.86,39.03,38.85,38.88,128185.0,38.064,38.2306,38.0542,38.0836,128185.0
2025-03-13 15:55:00,38.87,38.9,38.76,38.77,151092.0,38.0738,38.1032,37.9661,37.9759,151092.0
2025-03-14 09:30:00,37.94,37.97,37.6,37.63,224908.0,37.1629,37.1923,36.8298,36.8592,224908.0
2025-03-14 09:35:00,37.64,37.65,37.38,37.47,141163.0,36.869,36.8788,36.6144,36.7025,141163.0
2025-03-14 09:40:00,37.44,37.58,37.43,37.48,47208.0,36.6731,36.8103,36.6633,36.7123,47208.0
2025-03-14 09:45:00,37.47,37.53,37.37,37.41,109350.0,36.7025,36.7613,36.6046,36.6437,109350.0
2025-03-14 09:50:00,37.39,37.47,37.3,37.35,128034.0,36.6242,36.7025,36.536,36.585,128034.0
2025-03-14 09:55:00,37.35,37.63,37.35,37.59,43853.0,36.585,36.8592,36.585,36.8201,43853.0
2025-03-14 10:00:00,37.6,38.02,37.6,37.66,271700.0,36.8298,37.2412,36.8298,36.8886,271700.0
2025-03-14 10:05:00,37.67,37.79,37.45,37.79,108887.0,36.8984,37.016,36.6829,37.016,108887.0
2025-03-14 10:10:00,37.79,37.93,37.68,37.86,36967.0,37.016,37.1531,36.9082,37.0845,36967.0
2025-03-14 10:15:00,37.87,37.89,37.78,37.81,24960.0,37.0943,37.1139,37.0062,37.0355,24960.0
2025-03-14 10:20:00,37.81,37.99,37.7,37.71,56844.0,37.0355,37.2119,36.9278,36.9376,56844.0
2025-03-14 10:25:00,37.71,37.94,37.71,37.88,60920.0,36.9376,37.1629,36.9376,37.1041,60920.0
2025-03-14 10:30:00,37.88,37.89,37.74,37.79,33505.0,37.1041,37.1139,36.967,37.016,33505.0
2025-03-14 10:35:00,37.79,37.91,37.59,37.59,47975.0,37.016,37.1335,36.8201,36.8201,47975.0
2025-03-14 10:40:00,37.59,37.72,37.54,37.58,33740.0,36.8201,36.9474,36.7711,36.8103,33740.0
2025-03-14 10:45:00,37.58,37.6,37.47,37.55,46181.0,36.8103,36.8298,36.7025,36.7809,46181.0
2025-03-14 10:50:00,37.52,37.53,37.45,37.52,21342.0,36.7515,36.7613,36.6829,36.7515,21342.0
2025-03-14 10:55:00,37.54,37.6,37.34,37.35,54305.0,36.7711,36.8298,36.5752,36.585,54305.0
2025-03-14 11:00:00,37.34,37.34,37.22,37.22,83763.0,36.5752,36.5752,36.4576,36.4576,83763.0
2025-03-14 11:05:00,37.24,37.34,37.22,37.34,47733.0,36.4772,36.5752,36.4576,36.5752,47733.0
2025-03-14 11:10:00,37.34,37.41,37.24,37.32,72561.0,36.5752,36.6437,36.4772,36.5556,72561.0
2025-03-14 11:15:00,37.32,37.32,37.19,37.2,45495.0,36.5556,36.5556,36.4282,36.438,45495.0
2025-03-14 11:20:00,37.2,37.22,37.13,37.17,187421.0,36.438,36.4576,36.3695,36.4087,187421.0
2025-03-14 11:25:00,37.17,37.26,37.15,37.2,83247.0,36.4087,36.4968,36.3891,36.438,83247.0
2025-03-14 11:30:00,37.19,37.21,37.09,37.12,55501.0,36.4282,36.4478,36.3303,36.3597,55501.0
2025-03-14 11:35:00,37.13,37.13,37.04,37.04,38841.0,36.3695,36.3695,36.2813,36.2813,38841.0
2025-03-14 11:40:00,37.05,37.07,36.98,36.99,107219.0,36.2911,36.3107,36.2225,36.2323,107219.0
2025-03-14 11:45:00,36.97,37.17,36.97,37.09,70849.0,36.2128,36.4087,36.2128,36.3303,70849.0
2025-03-14 11:50:00,37.13,37.17,37.07,37.08,24749.0,36.3695,36.4087,36.3107,36.3205,24749.0
2025-03-14 11:55:00,37.09,37.12,37.02,37.1,26716.0,36.3303,36.3597,36.2617,36.3401,26716.0
2025-03-14 12:00:00,37.06,37.12,37.02,37.11,81387.0,36.3009,36.3597,36.2617,36.3499,81387.0
2025-03-14 12:05:00,37.12,37.2,37.09,37.2,22955.0,36.3597,36.438,36.3303,36.438,22955.0
2025-03-14 12:10:00,37.19,37.27,37.17,37.23,44912.0,36.4282,36.5066,36.4087,36.4674,44912.0
2025-03-14 12:15:00,37.22,37.31,37.2,37.25,33405.0,36.4576,36.5458,36.438,36.487,33405.0
2025-03-14 12:20:00,37.24,37.25,37.14,37.19,22693.0,36.4772,36.487,36.3793,36.4282,22693.0
2025-03-14 12:25:00,37.17,37.34,37.16,37.3,15197.0,36.4087,36.5752,36.3989,36.536,15197.0
2025-03-14 12:30:00,37.32,37.35,37.24,37.27,27957.0,36.5556,36.585,36.4772,36.5066,27957.0
2025-03-14 12:35:00,37.24,37.24,37.07,37.17,43114.0,36.4772,36.4772,36.3107,36.4087,43114.0
2025-03-14 12:40:00,37.14,37.14,37.06,37.07,6688.0,36.3793,36.3793,36.3009,36.3107,6688.0
2025-03-14 12:45:00,37.07,37.1,37.06,37.06,20662.0,36.3107,36.3401,36.3009,36.3009,20662.0
2025-03-14 12:50:00,37.05,37.06,36.95,36.97,23208.0,36.2911,36.3009,36.1932,36.2128,23208.0
2025-03-14 12:55:00,36.99,37.05,36.97,37.02,11959.0,36.2323,36.2911,36.2128,36.2617,11959.0
2025-03-14 13:00:00,37.04,37.13,36.95,37.08,129116.0,36.2813,36.3695,36.1932,36.3205,129116.0
2025-03-14 13:05:00,37.06,37.09,36.97,37.0,21787.0,36.3009,36.3303,36.2128,36.2421,21787.0
2025-03-14 13:10:00,37.0,37.1,37.0,37.07,41151.0,36.2421,36.3401,36.2421,36.3107,41151.0
2025-03-14 13:15:00,37.05,37.11,37.01,37.09,14677.0,36.2911,36.3499,36.2519,36.3303,14677.0
2025-03-14 13:20:00,37.1,37.12,37.02,37.12,27023.0,36.3401,36.3597,36.2617,36.3597,27023.0
2025-03-14 13:25:00,37.1,37.2,37.07,37.16,18724.0,36.3401,36.438,36.3107,36.3989,18724.0
2025-03-14 13:30:00,37.17,37.25,37.1,37.22,25742.0,36.4087,36.487,36.3401,36.4576,25742.0
2025-03-14 13:35:00,37.22,37.29,37.15,37.18,64933.0,36.4576,36.5262,36.3891,36.4185,64933.0
2025-03-14 13:40:00,37.18,37.26,37.16,37.25,27934.0,36.4185,36.4968,36.3989,36.487,27934.0
2025-03-14 13:45:00,37.25,37.29,37.22,37.26,11436.0,36.487,36.5262,36.4576,36.4968,11436.0
2025-03-14 13:50:00,37.25,37.25,37.13,37.14,16415.0,36.487,36.487,36.3695,36.3793,16415.0
2025-03-14 13:55:00,37.16,37.27,37.15,37.27,6700.0,36.3989,36.5066,36.3891,36.5066,6700.0
2025-03-14 14:00:00,37.23,37.23,37.13,37.14,11675.0,36.4674,36.4674,36.3695,36.3793,11675.0
2025-03-14 14:05:00,37.15,37.16,37.09,37.15,17173.0,36.3891,36.3989,36.3303,36.3891,17173.0
2025-03-14 14:10:00,37.16,37.25,37.12,37.23,10724.0,36.3989,36.487,36.3597,36.4674,10724.0
2025-03-14 14:15:00,37.24,37.27,37.21,37.24,9961.0,36.4772,36.5066,36.4478,36.4772,9961.0
2025-03-14 14:20:00,37.26,37.33,37.22,37.3,9500.0,36.4968,36.5654,36.4576,36.536,9500.0
2025-03-14 14:25:00,37.29,37.29,37.2,37.26,8980.0,36.5262,36.5262,36.438,36.4968,8980.0
2025-03-14 14:30:00,37.25,37.25,37.11,37.12,12000.0,36.487,36.487,36.3499,36.3597,12000.0
2025-03-14 14:35:00,37.12,37.15,37.02,37.02,23325.0,36.3597,36.3891,36.2617,36.2617,23325.0
2025-03-14 14:40:00,37.01,37.09,37.01,37.03,15779.0,36.2519,36.3303,36.2519,36.2715,15779.0
2025-03-14 14:45:00,37.02,37.04,36.97,37.02,30437.0,36.2617,36.2813,36.2128,36.2617,30437.0
2025-03-14 14:50:00,37.03,37.09,37.01,37.07,19382.0,36.2715,36.3303,36.2519,36.3107,19382.0
2025-03-14 14:55:00,37.08,37.16,37.05,37.09,19767.0,36.3205,36.3989,36.2911,36.3303,19767.0
2025-03-14 15:00:00,37.08,37.12,37.02,37.04,9400.0,36.3205,36.3597,36.2617,36.2813,9400.0
2025-03-14 15:05:00,37.03,37.03,36.97,36.99,16361.0,36.2715,36.2715,36.2128,36.2323,16361.0
2025-03-14 15:10:00,36.99,37.03,36.93,36.95,17232.0,36.2323,36.2715,36.1736,36.1932,17232.0
2025-03-14 15:15:00,36.94,37.03,36.94,37.0,21493.0,36.1834,36.2715,36.1834,36.2421,21493.0
2025-03-14 15:20:00,37.01,37.08,36.99,37.03,12406.0,36.2519,36.3205,36.2323,36.2715,12406.0
2025-03-14 15:25:00,37.02,37.12,37.01,37.12,9216.0,36.2617,36.3597,36.2519,36.3597,9216.0
2025-03-14 15:30:00,37.08,37.08,37.02,37.04,20207.0,36.3205,36.3205,36.2617,36.2813,20207.0
2025-03-14 15:35:00,37.05,37.14,37.05,37.14,23495.0,36.2911,36.3793,36.2911,36.3793,23495.0
2025-03-14 15:40:00,37.15,37.18,37.09,37.11,31464.0,36.3891,36.4185,36.3303,36.3499,31464.0
2025-03-14 15:45:00,37.11,37.13,36.99,37.0,131105.0,36.3499,36.3695,36.2323,36.2421,131105.0
2025-03-14 15:50:00,36.99,37.12,36.83,36.84,306941.0,36.2323,36.3597,36.0756,36.0854,306941.0
2025-03-14 15:55:00,36.85,36.96,36.8,36.95,176413.0,36.0952,36.203,36.0462,36.1932,176413.0
2025-03-17 09:30:00,36.95,37.02,36.72,36.76,2168793.0,36.1932,36.2617,35.9679,36.0071,2168793.0
2025-03-17 09:35:00,36.74,36.78,36.48,36.49,166682.0,35.9875,36.0266,35.7328,35.7426,166682.0
2025-03-17 09:40:00,36.49,36.55,36.41,36.54,187278.0,35.7426,35.8014,35.6642,35.7916,187278.0
2025-03-17 09:45:00,36.54,36.8,36.49,36.77,70323.0,35.7916,36.0462,35.7426,36.0168,70323.0
2025-03-17 09:50:00,36.77,36.86,36.53,36.57,64426.0,36.0168,36.105,35.7818,35.8209,64426.0
2025-03-17 09:55:00,36.54,36.68,36.52,36.63,56874.0,35.7916,35.9287,35.772,35.8797,56874.0
2025-03-17 10:00:00,36.63,36.88,36.63,36.8,100393.0,35.8797,36.1246,35.8797,36.0462,100393.0
2025-03-17 10:05:00,36.8,36.87,36.66,36.71,129065.0,36.0462,36.1148,35.9091,35.9581,129065.0
2025-03-17 10:10:00,36.73,36.76,36.53,36.59,95784.0,35.9777,36.0071,35.7818,35.8405,95784.0
2025-03-17 10:15:00,36.56,36.67,36.56,36.64,47621.0,35.8112,35.9189,35.8112,35.8895,47621.0
2025-03-17 10:20:00,36.62,36.7,36.57,36.67,43670.0,35.8699,35.9483,35.8209,35.9189,43670.0
2025-03-17 10:25:00,36.67,36.91,36.6,36.91,30260.0,35.9189,36.154,35.8503,36.154,30260.0
2025-03-17 10:30:00,36.91,36.99,36.85,36.93,29018.0,36.154,36.2323,36.0952,36.1736,29018.0
2025-03-17 10:35:00,36.94,37.05,36.81,36.82,50930.0,36.1834,36.2911,36.056,36.0658,50930.0
2025-03-17 10:40:00,36.81,36.88,36.75,36.77,24289.0,36.056,36.1246,35.9973,36.0168,24289.0
2025-03-17 10:45:00,36.77,36.87,36.76,36.79,29996.0,36.0168,36.1148,36.0071,36.0364,29996.0
2025-03-17 10:50:00,36.78,36.95,36.78,36.94,25011.0,36.0266,36.1932,36.0266,36.1834,25011.0
2025-03-17 10:55:00,36.97,37.06,36.96,37.02,15765.0,36.2128,36.3009,36.203,36.2617,15765.0
2025-03-17 11:00:00,37.01,37.13,36.93,37.09,44717.0,36.2519,36.3695,36.1736,36.3303,44717.0
2025-03-17 11:05:00,37.09,37.13,37.02,37.02,31833.0,36.3303,36.3695,36.2617,36.2617,31833.0
2025-03-17 11:10:00,37.05,37.11,36.96,36.97,28318.0,36.2911,36.3499,36.203,36.2128,28318.0
2025-03-17 11:15:00,36.94,37.04,36.86,36.86,21635.0,36.1834,36.2813,36.105,36.105,21635.0
2025-03-17 11:20:00,36.84,36.92,36.84,36.9,15084.0,36.0854,36.1638,36.0854,36.1442,15084.0
2025-03-17 11:25:00,36.9,37.05,36.89,37.03,16636.0,36.1442,36.2911,36.1344,36.2715,16636.0
2025-03-17 11:30:00,37.04,37.22,36.98,37.17,63347.0,36.2813,36.4576,36.2225,36.4087,63347.0
2025-03-17 11:35:00,37.16,37.19,37.07,37.15,78536.0,36.3989,36.4282,36.3107,36.3891,78536.0
2025-03-17 11:40:00,37.19,37.2,37.12,37.15,24314.0,36.4282,36.438,36.3597,36.3891,24314.0
2025-03-17 11:45:00,37.17,37.17,37.03,37.04,25435.0,36.4087,36.4087,36.2715,36.2813,25435.0
2025-03-17 11:50:00,37.05,37.08,36.97,36.98,15597.0,36.2911,36.3205,36.2128,36.2225,15597.0
2025-03-17 11:55:00,36.99,37.06,36.97,37.04,16098.0,36.2323,36.3009,36.2128,36.2813,16098.0
2025-03-17 12:00:00,37.05,37.12,37.0,37.0,24905.0,36.2911,36.3597,36.2421,36.2421,24905.0
2025-03-17 12:05:00,36.98,36.99,36.84,36.86,19101.0,36.2225,36.2323,36.0854,36.105,19101.0
2025-03-17 12:10:00,36.84,36.9,36.8,36.86,178882.0,36.0854,36.1442,36.0462,36.105,178882.0
2025-03-17 12:15:00,36.85,36.97,36.84,36.95,38455.0,36.0952,36.2128,36.0854,36.1932,38455.0
2025-03-17 12:20:00,36.94,37.08,36.94,37.04,24029.0,36.1834,36.3205,36.1834,36.2813,24029.0
2025-03-17 12:25:00,37.03,37.12,37.0,37.09,29185.0,36.2715,36.3597,36.2421,36.3303,29185.0
2025-03-17 12:30:00,37.08,37.1,37.01,37.04,19965.0,36.3205,36.3401,36.2519,36.2813,19965.0
2025-03-17 12:35:00,37.03,37.06,36.93,36.99,25804.0,36.2715,36.3009,36.1736,36.2323,25804.0
2025-03-17 12:40:00,37.01,37.12,37.01,37.08,21692.0,36.2519,36.3597,36.2519,36.3205,21692.0
2025-03-17 12:45:00,37.08,37.13,36.99,37.0,14769.0,36.3205,36.3695,36.2323,36.2421,14769.0
2025-03-17 12:50:00,36.99,37.05,36.93,36.95,29143.0,36.2323,36.2911,36.1736,36.1932,29143.0
2025-03-17 12:55:00,36.94,37.0,36.92,36.97,15314.0,36.1834,36.2421,36.1638,36.2128,15314.0
2025-03-17 13:00:00,36.98,37.06,36.95,37.05,23103.0,36.2225,36.3009,36.1932,36.2911,23103.0
2025-03-17 13:05:00,37.05,37.05,36.91,36.93,15790.0,36.2911,36.2911,36.154,36.1736,15790.0
2025-03-17 13:10:00,36.92,36.96,36.89,36.89,10905.0,36.1638,36.203,36.1344,36.1344,10905.0
2025-03-17 13:15:00,36.88,36.92,36.88,36.89,13500.0,36.1246,36.1638,36.1246,36.1344,13500.0
2025-03-17 13:20:00,36.91,36.94,36.8,36.82,26519.0,36.154,36.1834,36.0462,36.0658,26519.0
2025-03-17 13:25:00,36.81,36.81,36.71,36.75,82580.0,36.056,36.056,35.9581,35.9973,82580.0
2025-03-17 13:30:00,36.74,36.78,36.68,36.68,27407.0,35.9875,36.0266,35.9287,35.9287,27407.0
2025-03-17 13:35:00,36.69,36.7,36.58,36.59,584109.0,35.9385,35.9483,35.8307,35.8405,584109.0
2025-03-17 13:40:00,36.6,36.6,36.5,36.54,113420.0,35.8503,35.8503,35.7524,35.7916,113420.0
2025-03-17 13:45:00,36.52,36.59,36.51,36.51,29076.0,35.772,35.8405,35.7622,35.7622,29076.0
2025-03-17 13:50:00,36.51,36.52,36.47,36.49,26178.0,35.7622,35.772,35.723,35.7426,26178.0
2025-03-17 13:55:00,36.49,36.55,36.49,36.53,32845.0,35.7426,35.8014,35.7426,35.7818,32845.0
2025-03-17 14:00:00,36.53,36.53,36.4,36.47,163116.0,35.7818,35.7818,35.6544,35.723,163116.0
2025-03-17 14:05:00,36.5,36.5,36.41,36.42,73090.0,35.7524,35.7524,35.6642,35.674,73090.0
2025-03-17 14:10:00,36.44,36.46,36.28,36.31,30190.0,35.6936,35.7132,35.5369,35.5663,30190.0
2025-03-17 14:15:00,36.3,36.34,36.22,36.24,39682.0,35.5565,35.5957,35.4781,35.4977,39682.0
2025-03-17 14:20:00,36.23,36.29,36.22,36.23,25680.0,35.4879,35.5467,35.4781,35.4879,25680.0
2025-03-17 14:25:00,36.21,36.22,36.13,36.15,19309.0,35.4683,35.4781,35.39,35.4095,19309.0
2025-03-17 14:30:00,36.16,36.18,36.08,36.08,26060.0,35.4193,35.4389,35.341,35.341,26060.0
2025-03-17 14:35:00,36.08,36.16,36.07,36.09,39582.0,35.341,35.4193,35.3312,35.3508,39582.0
2025-03-17 14:40:00,36.13,36.15,36.08,36.11,7575.0,35.39,35.4095,35.341,35.3704,7575.0
2025-03-17 14:45:00,36.11,36.13,36.0,36.04,75651.0,35.3704,35.39,35.2626,35.3018,75651.0
2025-03-17 14:50:00,36.02,36.06,36.0,36.04,39520.0,35.2822,35.3214,35.2626,35.3018,39520.0
2025-03-17 14:55:00,36.05,36.08,36.0,36.08,33930.0,35.3116,35.341,35.2626,35.341,33930.0
2025-03-17 15:00:00,36.06,36.16,36.06,36.14,16522.0,35.3214,35.4193,35.3214,35.3998,16522.0
2025-03-17 15:05:00,36.13,36.14,36.06,36.14,18987.0,35.39,35.3998,35.3214,35.3998,18987.0
2025-03-17 15:10:00,36.16,36.19,36.12,36.14,18347.0,35.4193,35.4487,35.3802,35.3998,18347.0
2025-03-17 15:15:00,36.16,36.19,36.15,36.17,27952.0,35.4193,35.4487,35.4095,35.4291,27952.0
2025-03-17 15:20:00,36.18,36.18,36.13,36.15,19852.0,35.4389,35.4389,35.39,35.4095,19852.0
2025-03-17 15:25:00,36.15,36.2,36.15,36.16,7701.0,35.4095,35.4585,35.4095,35.4193,7701.0
2025-03-17 15:30:00,36.16,36.21,36.1,36.2,23036.0,35.4193,35.4683,35.3606,35.4585,23036.0
2025-03-17 15:35:00,36.2,36.21,36.14,36.16,9190.0,35.4585,35.4683,35.3998,35.4193,9190.0
2025-03-17 15:40:00,36.17,36.21,36.15,36.16,14853.0,35.4291,35.4683,35.4095,35.4193,14853.0
2025-03-17 15:45:00,36.16,36.22,36.14,36.18,151345.0,35.4193,35.4781,35.3998,35.4389,151345.0
2025-03-17 15:50:00,36.2,36.37,36.16,36.33,298422.0,35.4585,35.625,35.4193,35.5859,298422.0
2025-03-17 15:55:00,36.34,36.49,36.34,36.47,293083.0,35.5957,35.7426,35.5957,35.723,293083.0
2025-03-18 09:30:00,36.99,37.2,36.99,37.19,208382.0,36.2323,36.438,36.2323,36.4282,208382.0
2025-03-18 09:35:00,37.19,37.45,37.19,37.39,140464.0,36.4282,36.6829,36.4282,36.6242,140464.0
2025-03-18 09:40:00,37.41,37.67,37.32,37.66,247148.0,36.6437,36.8984,36.5556,36.8886,247148.0
2025-03-18 09:45:00,37.67,37.74,37.53,37.59,67338.0,36.8984,36.967,36.7613,36.8201,67338.0
2025-03-18 09:50:00,37.6,37.77,37.54,37.69,70302.0,36.8298,36.9964,36.7711,36.918,70302.0
2025-03-18 09:55:00,37.7,37.86,37.7,37.8,73843.0,36.9278,37.0845,36.9278,37.0258,73843.0
2025-03-18 10:00:00,37.81,37.92,37.73,37.74,102913.0,37.0355,37.1433,36.9572,36.967,102913.0
2025-03-18 10:05:00,37.72,37.81,37.65,37.66,68689.0,36.9474,37.0355,36.8788,36.8886,68689.0
2025-03-18 10:10:00,37.65,37.87,37.65,37.86,171650.0,36.8788,37.0943,36.8788,37.0845,171650.0
2025-03-18 10:15:00,37.86,37.94,37.78,37.86,96818.0,37.0845,37.1629,37.0062,37.0845,96818.0
2025-03-18 10:20:00,37.85,37.86,37.7,37.71,78966.0,37.0747,37.0845,36.9278,36.9376,78966.0
2025-03-18 10:25:00,37.69,37.79,37.67,37.7,76535.0,36.918,37.016,36.8984,36.9278,76535.0
2025-03-18 10:30:00,37.71,37.81,37.65,37.68,53670.0,36.9376,37.0355,36.8788,36.9082,53670.0
2025-03-18 10:35:00,37.7,37.74,37.62,37.63,39415.0,36.9278,36.967,36.8494,36.8592,39415.0
2025-03-18 10:40:00,37.62,37.78,37.59,37.75,71479.0,36.8494,37.0062,36.8201,36.9768,71479.0
2025-03-18 10:45:00,37.74,37.87,37.74,37.85,56150.0,36.967,37.0943,36.967,37.0747,56150.0
2025-03-18 10:50:00,37.84,37.85,37.71,37.77,32615.0,37.0649,37.0747,36.9376,36.9964,32615.0
2025-03-18 10:55:00,37.77,37.84,37.68,37.77,43464.0,36.9964,37.0649,36.9082,36.9964,43464.0
2025-03-18 11:00:00,37.78,38.03,37.77,37.97,72268.0,37.0062,37.251,36.9964,37.1923,72268.0
2025-03-18 11:05:00,37.97,38.05,37.91,37.96,33894.0,37.1923,37.2706,37.1335,37.1825,33894.0
2025-03-18 11:10:00,37.96,37.99,37.84,37.86,28524.0,37.1825,37.2119,37.0649,37.0845,28524.0
2025-03-18 11:15:00,37.84,37.9,37.79,37.82,39421.0,37.0649,37.1237,37.016,37.0453,39421.0
2025-03-18 11:20:00,37.81,37.89,37.79,37.85,16624.0,37.0355,37.1139,37.016,37.0747,16624.0
2025-03-18 11:25:00,37.84,37.84,37.73,37.82,36885.0,37.0649,37.0649,36.9572,37.0453,36885.0
2025-03-18 11:30:00,37.82,37.84,37.74,37.79,82128.0,37.0453,37.0649,36.967,37.016,82128.0
2025-03-18 11:35:00,37.8,37.81,37.71,37.73,26004.0,37.0258,37.0355,36.9376,36.9572,26004.0
2025-03-18 11:40:00,37.71,37.84,37.71,37.8,28387.0,36.9376,37.0649,36.9376,37.0258,28387.0
2025-03-18 11:45:00,37.79,37.84,37.74,37.84,15734.0,37.016,37.0649,36.967,37.0649,15734.0
2025-03-18 11:50:00,37.85,37.89,37.83,37.88,28954.0,37.0747,37.1139,37.0551,37.1041,28954.0
2025-03-18 11:55:00,37.87,37.96,37.84,37.86,35017.0,37.0943,37.1825,37.0649,37.0845,35017.0
2025-03-18 12:00:00,37.87,37.87,37.76,37.76,10200.0,37.0943,37.0943,36.9866,36.9866,10200.0
2025-03-18 12:05:00,37.77,37.79,37.73,37.77,11429.0,36.9964,37.016,36.9572,36.9964,11429.0
2025-03-18 12:10:00,37.76,37.76,37.61,37.62,32309.0,36.9866,36.9866,36.8396,36.8494,32309.0
2025-03-18 12:15:00,37.61,37.72,37.6,37.71,39912.0,36.8396,36.9474,36.8298,36.9376,39912.0
2025-03-18 12:20:00,37.71,37.71,37.65,37.66,11297.0,36.9376,36.9376,36.8788,36.8886,11297.0
2025-03-18 12:25:00,37.65,37.67,37.53,37.54,24735.0,36.8788,36.8984,36.7613,36.7711,24735.0
2025-03-18 12:30:00,37.54,37.6,37.52,37.6,15320.0,36.7711,36.8298,36.7515,36.8298,15320.0
2025-03-18 12:35:00,37.59,37.65,37.53,37.56,15670.0,36.8201,36.8788,36.7613,36.7907,15670.0
2025-03-18 12:40:00,37.56,37.76,37.55,37.75,17137.0,36.7907,36.9866,36.7809,36.9768,17137.0
2025-03-18 12:45:00,37.75,37.8,37.71,37.78,15623.0,36.9768,37.0258,36.9376,37.0062,15623.0
2025-03-18 12:50:00,37.77,37.87,37.76,37.76,15350.0,36.9964,37.0943,36.9866,36.9866,15350.0
2025-03-18 12:55:00,37.76,37.76,37.54,37.59,34030.0,36.9866,36.9866,36.7711,36.8201,34030.0
2025-03-18 13:00:00,37.59,37.64,37.57,37.59,11871.0,36.8201,36.869,36.8005,36.8201,11871.0
2025-03-18 13:05:00,37.6,37.76,37.6,37.68,16463.0,36.8298,36.9866,36.8298,36.9082,16463.0
2025-03-18 13:10:00,37.68,37.72,37.54,37.54,27699.0,36.9082,36.9474,36.7711,36.7711,27699.0
2025-03-18 13:15:00,37.55,37.87,37.54,37.73,214898.0,36.7809,37.0943,36.7711,36.9572,214898.0
2025-03-18 13:20:00,37.73,37.76,37.62,37.68,23250.0,36.9572,36.9866,36.8494,36.9082,23250.0
2025-03-18 13:25:00,37.68,37.75,37.58,37.7,27964.0,36.9082,36.9768,36.8103,36.9278,27964.0
2025-03-18 13:30:00,37.71,37.81,37.69,37.71,14877.0,36.9376,37.0355,36.918,36.9376,14877.0
2025-03-18 13:35:00,37.7,37.73,37.58,37.59,16196.0,36.9278,36.9572,36.8103,36.8201,16196.0
2025-03-18 13:40:00,37.6,37.7,37.6,37.69,13637.0,36.8298,36.9278,36.8298,36.918,13637.0
2025-03-18 13:45:00,37.69,37.69,37.59,37.63,13750.0,36.918,36.918,36.8201,36.8592,13750.0
2025-03-18 13:50:00,37.62,37.63,37.56,37.59,17645.0,36.8494,36.8592,36.7907,36.8201,17645.0
2025-03-18 13:55:00,37.61,37.72,37.61,37.66,12300.0,36.8396,36.9474,36.8396,36.8886,12300.0
2025-03-18 14:00:00,37.66,37.82,37.66,37.8,27851.0,36.8886,37.0453,36.8886,37.0258,27851.0
2025-03-18 14:05:00,37.79,37.82,37.73,37.76,26421.0,37.016,37.0453,36.9572,36.9866,26421.0
2025-03-18 14:10:00,37.74,37.86,37.74,37.85,148245.0,36.967,37.0845,36.967,37.0747,148245.0
2025-03-18 14:15:00,37.85,37.86,37.77,37.77,65670.0,37.0747,37.0845,36.9964,36.9964,65670.0
2025-03-18 14:20:00,37.78,37.8,37.62,37.66,28710.0,37.0062,37.0258,36.8494,36.8886,28710.0
2025-03-18 14:25:00,37.66,37.72,37.6,37.72,13697.0,36.8886,36.9474,36.8298,36.9474,13697.0
2025-03-18 14:30:00,37.71,37.74,37.6,37.7,24096.0,36.9376,36.967,36.8298,36.9278,24096.0
2025-03-18 14:35:00,37.7,37.7,37.59,37.61,20658.0,36.9278,36.9278,36.8201,36.8396,20658.0
2025-03-18 14:40:00,37.62,37.71,37.6,37.68,8400.0,36.8494,36.9376,36.8298,36.9082,8400.0
2025-03-18 14:45:00,37.68,37.68,37.49,37.52,73871.0,36.9082,36.9082,36.7221,36.7515,73871.0
2025-03-18 14:50:00,37.51,37.57,37.42,37.51,122541.0,36.7417,36.8005,36.6535,36.7417,122541.0
2025-03-18 14:55:00,37.51,37.58,37.46,37.54,14633.0,36.7417,36.8103,36.6927,36.7711,14633.0
2025-03-18 15:00:00,37.55,37.62,37.53,37.54,7543.0,36.7809,36.8494,36.7613,36.7711,7543.0
2025-03-18 15:05:00,37.54,37.66,37.53,37.63,13866.0,36.7711,36.8886,36.7613,36.8592,13866.0
2025-03-18 15:10:00,37.64,37.69,37.59,37.61,19188.0,36.869,36.918,36.8201,36.8396,19188.0
2025-03-18 15:15:00,37.63,37.65,37.57,37.59,9030.0,36.8592,36.8788,36.8005,36.8201,9030.0
2025-03-18 15:20:00,37.59,37.63,37.54,37.62,7700.0,36.8201,36.8592,36.7711,36.8494,7700.0
2025-03-18 15:25:00,37.61,37.74,37.6,37.69,13036.0,36.8396,36.967,36.8298,36.918,13036.0
2025-03-18 15:30:00,37.67,37.7,37.61,37.64,10433.0,36.8984,36.9278,36.8396,36.869,10433.0
2025-03-18 15:35:00,37.64,37.75,37.64,37.75,9014.0,36.869,36.9768,36.869,36.9768,9014.0
2025-03-18 15:40:00,37.73,37.79,37.68,37.74,38975.0,36.9572,37.016,36.9082,36.967,38975.0
2025-03-18 15:45:00,37.74,37.85,37.72,37.81,50193.0,36.967,37.0747,36.9474,37.0355,50193.0
2025-03-18 15:50:00,37.82,37.83,37.64,37.72,175674.0,37.0453,37.0551,36.869,36.9474,175674.0
2025-03-18 15:55:00,37.73,37.76,37.68,37.71,114600.0,36.9572,36.9866,36.9082,36.9376,114600.0
2025-03-19 09:30:00,37.38,37.45,37.29,37.44,88432.0,36.6144,36.6829,36.5262,36.6731,88432.0
2025-03-19 09:35:00,37.44,37.54,37.39,37.47,68034.0,36.6731,36.7711,36.6242,36.7025,68034.0
2025-03-19 09:40:00,37.45,37.68,37.41,37.62,39963.0,36.6829,36.9082,36.6437,36.8494,39963.0
2025-03-19 09:45:00,37.62,37.63,37.34,37.39,168974.0,36.8494,36.8592,36.5752,36.6242,168974.0
2025-03-19 09:50:00,37.4,37.43,37.2,37.2,105463.0,36.6339,36.6633,36.438,36.438,105463.0
2025-03-19 09:55:00,37.21,37.26,37.18,37.25,56117.0,36.4478,36.4968,36.4185,36.487,56117.0
2025-03-19 10:00:00,37.24,37.24,37.08,37.09,44511.0,36.4772,36.4772,36.3205,36.3303,44511.0
2025-03-19 10:05:00,37.11,37.11,36.96,36.98,51323.0,36.3499,36.3499,36.203,36.2225,51323.0
2025-03-19 10:10:00,36.98,37.09,36.97,37.04,33068.0,36.2225,36.3303,36.2128,36.2813,33068.0
2025-03-19 10:15:00,37.03,37.08,36.99,37.02,77013.0,36.2715,36.3205,36.2323,36.2617,77013.0
2025-03-19 10:20:00,37.01,37.1,36.98,37.1,65459.0,36.2519,36.3401,36.2225,36.3401,65459.0
2025-03-19 10:25:00,37.09,37.16,37.06,37.15,154801.0,36.3303,36.3989,36.3009,36.3891,154801.0
2025-03-19 10:30:00,37.15,37.18,37.11,37.14,18631.0,36.3891,36.4185,36.3499,36.3793,18631.0
2025-03-19 10:35:00,37.14,37.19,37.09,37.15,31712.0,36.3793,36.4282,36.3303,36.3891,31712.0
2025-03-19 10:40:00,37.14,37.27,37.11,37.24,28773.0,36.3793,36.5066,36.3499,36.4772,28773.0
2025-03-19 10:45:00,37.23,37.3,37.21,37.21,33588.0,36.4674,36.536,36.4478,36.4478,33588.0
2025-03-19 10:50:00,37.23,37.33,37.23,37.33,18810.0,36.4674,36.5654,36.4674,36.5654,18810.0
2025-03-19 10:55:00,37.35,37.37,37.28,37.34,31277.0,36.585,36.6046,36.5164,36.5752,31277.0
2025-03-19 11:00:00,37.35,37.36,37.26,37.27,17511.0,36.585,36.5948,36.4968,36.5066,17511.0
2025-03-19 11:05:00,37.26,37.26,37.1,37.1,57579.0,36.4968,36.4968,36.3401,36.3401,57579.0
2025-03-19 11:10:00,37.1,37.11,37.05,37.1,35909.0,36.3401,36.3499,36.2911,36.3401,35909.0
2025-03-19 11:15:00,37.1,37.23,37.09,37.23,20912.0,36.3401,36.4674,36.3303,36.4674,20912.0
2025-03-19 11:20:00,37.24,37.25,37.05,37.09,26036.0,36.4772,36.487,36.2911,36.3303,26036.0
2025-03-19 11:25:00,37.11,37.13,37.03,37.05,13733.0,36.3499,36.3695,36.2715,36.2911,13733.0
2025-03-19 11:30:00,37.04,37.09,37.0,37.02,31441.0,36.2813,36.3303,36.2421,36.2617,31441.0
2025-03-19 11:35:00,37.01,37.05,37.0,37.02,14831.0,36.2519,36.2911,36.2421,36.2617,14831.0
2025-03-19 11:40:00,37.01,37.01,36.94,36.95,24781.0,36.2519,36.2519,36.1834,36.1932,24781.0
2025-03-19 11:45:00,36.94,36.99,36.94,36.95,11910.0,36.1834,36.2323,36.1834,36.1932,11910.0
2025-03-19 11:50:00,36.94,36.94,36.82,36.86,52916.0,36.1834,36.1834,36.0658,36.105,52916.0
2025-03-19 11:55:00,36.86,36.91,36.83,36.88,51279.0,36.105,36.154,36.0756,36.1246,51279.0
2025-03-19 12:00:00,36.88,36.92,36.85,36.91,16819.0,36.1246,36.1638,36.0952,36.154,16819.0
2025-03-19 12:05:00,36.91,36.92,36.83,36.89,11203.0,36.154,36.1638,36.0756,36.1344,11203.0
2025-03-19 12:10:00,36.89,36.98,36.88,36.97,30043.0,36.1344,36.2225,36.1246,36.2128,30043.0
2025-03-19 12:15:00,36.96,37.01,36.96,36.98,9686.0,36.203,36.2519,36.203,36.2225,9686.0
2025-03-19 12:20:00,36.98,37.01,36.92,36.96,45859.0,36.2225,36.2519,36.1638,36.203,45859.0
2025-03-19 12:25:00,36.95,36.99,36.92,36.92,5037.0,36.1932,36.2323,36.1638,36.1638,5037.0
2025-03-19 12:30:00,36.93,37.03,36.93,37.0,15499.0,36.1736,36.2715,36.1736,36.2421,15499.0
2025-03-19 12:35:00,36.99,37.04,36.98,37.03,8700.0,36.2323,36.2813,36.2225,36.2715,8700.0
2025-03-19 12:40:00,37.04,37.07,37.02,37.05,13829.0,36.2813,36.3107,36.2617,36.2911,13829.0
2025-03-19 12:45:00,37.04,37.08,37.03,37.07,14552.0,36.2813,36.3205,36.2715,36.3107,14552.0
2025-03-19 12:50:00,37.07,37.11,36.99,36.99,22611.0,36.3107,36.3499,36.2323,36.2323,22611.0
2025-03-19 12:55:00,37.0,37.1,36.99,37.06,13000.0,36.2421,36.3401,36.2323,36.3009,13000.0
2025-03-19 13:00:00,37.05,37.09,37.01,37.07,7900.0,36.2911,36.3303,36.2519,36.3107,7900.0
2025-03-19 13:05:00,37.06,37.19,37.05,37.16,11607.0,36.3009,36.4282,36.2911,36.3989,11607.0
2025-03-19 13:10:00,37.18,37.28,37.16,37.26,23221.0,36.4185,36.5164,36.3989,36.4968,23221.0
2025-03-19 13:15:00,37.28,37.32,37.22,37.24,21461.0,36.5164,36.5556,36.4576,36.4772,21461.0
2025-03-19 13:20:00,37.25,37.27,37.21,37.24,40031.0,36.487,36.5066,36.4478,36.4772,40031.0
2025-03-19 13:25:00,37.24,37.31,37.24,37.31,19433.0,36.4772,36.5458,36.4772,36.5458,19433.0
2025-03-19 13:30:00,37.3,37.38,37.27,37.28,334490.0,36.536,36.6144,36.5066,36.5164,334490.0
2025-03-19 13:35:00,37.28,37.28,37.18,37.18,94560.0,36.5164,36.5164,36.4185,36.4185,94560.0
2025-03-19 13:40:00,37.18,37.27,37.14,37.27,688666.0,36.4185,36.5066,36.3793,36.5066,688666.0
2025-03-19 13:45:00,37.25,37.37,37.24,37.34,34804.0,36.487,36.6046,36.4772,36.5752,34804.0
2025-03-19 13:50:00,37.34,37.34,37.23,37.26,20063.0,36.5752,36.5752,36.4674,36.4968,20063.0
2025-03-19 13:55:00,37.26,37.3,37.25,37.27,21870.0,36.4968,36.536,36.487,36.5066,21870.0
2025-03-19 14:00:00,37.31,37.43,36.96,37.1,355496.0,36.5458,36.6633,36.203,36.3401,355496.0
2025-03-19 14:05:00,37.12,37.29,37.08,37.09,137701.0,36.3597,36.5262,36.3205,36.3303,137701.0
2025-03-19 14:10:00,37.07,37.07,36.92,36.97,77873.0,36.3107,36.3107,36.1638,36.2128,77873.0
2025-03-19 14:15:00,36.95,36.95,36.85,36.95,58417.0,36.1932,36.1932,36.0952,36.1932,58417.0
2025-03-19 14:20:00,36.95,37.03,36.91,36.96,58616.0,36.1932,36.2715,36.154,36.203,58616.0
2025-03-19 14:25:00,36.97,37.09,36.93,37.07,65277.0,36.2128,36.3303,36.1736,36.3107,65277.0
2025-03-19 14:30:00,37.07,37.07,36.73,36.83,114441.0,36.3107,36.3107,35.9777,36.0756,114441.0
2025-03-19 14:35:00,36.84,36.94,36.78,36.93,81654.0,36.0854,36.1834,36.0266,36.1736,81654.0
2025-03-19 14:40:00,36.91,36.97,36.66,36.69,182213.0,36.154,36.2128,35.9091,35.9385,182213.0
2025-03-19 14:45:00,36.69,36.78,36.65,36.75,67971.0,35.9385,36.0266,35.8993,35.9973,67971.0
2025-03-19 14:50:00,36.75,36.78,36.55,36.62,83755.0,35.9973,36.0266,35.8014,35.8699,83755.0
2025-03-19 14:55:00,36.61,36.66,36.46,36.47,142834.0,35.8601,35.9091,35.7132,35.723,142834.0
2025-03-19 15:00:00,36.48,36.48,36.32,36.34,122691.0,35.7328,35.7328,35.5761,35.5957,122691.0
2025-03-19 15:05:00,36.35,36.36,36.08,36.1,269518.0,35.6055,35.6152,35.341,35.3606,269518.0
2025-03-19 15:10:00,36.11,36.31,36.03,36.21,148726.0,35.3704,35.5663,35.292,35.4683,148726.0
2025-03-19 15:15:00,36.2,36.35,36.14,36.31,100706.0,35.4585,35.6055,35.3998,35.5663,100706.0
2025-03-19 15:20:00,36.32,36.57,36.32,36.48,84164.0,35.5761,35.8209,35.5761,35.7328,84164.0
2025-03-19 15:25:00,36.47,36.81,36.46,36.75,85658.0,35.723,36.056,35.7132,35.9973,85658.0
2025-03-19 15:30:00,36.73,36.78,36.54,36.63,75761.0,35.9777,36.0266,35.7916,35.8797,75761.0
2025-03-19 15:35:00,36.63,36.73,36.48,36.51,102054.0,35.8797,35.9777,35.7328,35.7622,102054.0
2025-03-19 15:40:00,36.52,36.52,36.35,36.37,50394.0,35.772,35.772,35.6055,35.625,50394.0
2025-03-19 15:45:00,36.37,36.57,36.36,36.52,91789.0,35.625,35.8209,35.6152,35.772,91789.0
2025-03-19 15:50:00,36.52,36.72,36.52,36.64,200684.0,35.772,35.9679,35.772,35.8895,200684.0
2025-03-19 15:55:00,36.65,36.81,36.64,36.75,298116.0,35.8993,36.056,35.8895,35.9973,298116.0
2025-03-20 09:30:00,37.37,37.46,37.04,37.06,205893.0,36.6046,36.6927,36.2813,36.3009,205893.0
2025-03-20 09:35:00,37.05,37.1,36.95,36.95,103463.0,36.2911,36.3401,36.1932,36.1932,103463.0
2025-03-20 09:40:00,36.95,37.06,36.91,37.0,69250.0,36.1932,36.3009,36.154,36.2421,69250.0
2025-03-20 09:45:00,37.0,37.0,36.84,36.9,69261.0,36.2421,36.2421,36.0854,36.1442,69261.0
2025-03-20 09:50:00,36.91,36.93,36.82,36.87,70825.0,36.154,36.1736,36.0658,36.1148,70825.0
2025-03-20 09:55:00,36.88,36.95,36.79,36.82,46833.0,36.1246,36.1932,36.0364,36.0658,46833.0
2025-03-20 10:00:00,36.81,36.85,36.5,36.54,72055.0,36.056,36.0952,35.7524,35.7916,72055.0
2025-03-20 10:05:00,36.54,36.61,36.48,36.56,61555.0,35.7916,35.8601,35.7328,35.8112,61555.0
2025-03-20 10:10:00,36.55,36.62,36.53,36.57,24311.0,35.8014,35.8699,35.7818,35.8209,24311.0
2025-03-20 10:15:00,36.56,36.66,36.41,36.45,65536.0,35.8112,35.9091,35.6642,35.7034,65536.0
2025-03-20 10:20:00,36.45,36.51,36.31,36.34,64909.0,35.7034,35.7622,35.5663,35.5957,64909.0
2025-03-20 10:25:00,36.32,36.38,36.25,36.37,24712.0,35.5761,35.6348,35.5075,35.625,24712.0
2025-03-20 10:30:00,36.36,36.44,36.36,36.44,15007.0,35.6152,35.6936,35.6152,35.6936,15007.0
2025-03-20 10:35:00,36.43,36.48,36.26,36.34,19401.0,35.6838,35.7328,35.5173,35.5957,19401.0
2025-03-20 10:40:00,36.35,36.37,36.21,36.23,35615.0,35.6055,35.625,35.4683,35.4879,35615.0
2025-03-20 10:45:00,36.23,36.24,36.19,36.24,28206.0,35.4879,35.4977,35.4487,35.4977,28206.0
2025-03-20 10:50:00,36.25,36.37,36.24,36.31,25808.0,35.5075,35.625,35.4977,35.5663,25808.0
2025-03-20 10:55:00,36.33,36.44,36.31,36.4,32895.0,35.5859,35.6936,35.5663,35.6544,32895.0
2025-03-20 11:00:00,36.4,36.52,36.39,36.48,36665.0,35.6544,35.772,35.6446,35.7328,36665.0
2025-03-20 11:05:00,36.48,36.52,36.36,36.37,22075.0,35.7328,35.772,35.6152,35.625,22075.0
2025-03-20 11:10:00,36.37,36.42,36.34,36.39,19700.0,35.625,35.674,35.5957,35.6446,19700.0
2025-03-20 11:15:00,36.37,36.48,36.37,36.47,15503.0,35.625,35.7328,35.625,35.723,15503.0
2025-03-20 11:20:00,36.48,36.51,36.4,36.43,13971.0,35.7328,35.7622,35.6544,35.6838,13971.0
2025-03-20 11:25:00,36.43,36.47,36.4,36.45,10700.0,35.6838,35.723,35.6544,35.7034,10700.0
2025-03-20 11:30:00,36.43,36.61,36.43,36.59,54316.0,35.6838,35.8601,35.6838,35.8405,54316.0
2025-03-20 11:35:00,36.59,36.68,36.55,36.56,46870.0,35.8405,35.9287,35.8014,35.8112,46870.0
2025-03-20 11:40:00,36.55,36.55,36.45,36.45,12225.0,35.8014,35.8014,35.7034,35.7034,12225.0
2025-03-20 11:45:00,36.47,36.51,36.36,36.4,14963.0,35.723,35.7622,35.6152,35.6544,14963.0
2025-03-20 11:50:00,36.39,36.47,36.38,36.4,15167.0,35.6446,35.723,35.6348,35.6544,15167.0
2025-03-20 11:55:00,36.42,36.61,36.42,36.61,75976.0,35.674,35.8601,35.674,35.8601,75976.0
2025-03-20 12:00:00,36.62,36.66,36.43,36.58,351055.0,35.8699,35.9091,35.6838,35.8307,351055.0
2025-03-20 12:05:00,36.58,36.68,36.55,36.65,61274.0,35.8307,35.9287,35.8014,35.8993,61274.0
2025-03-20 12:10:00,36.65,36.77,36.63,36.67,91582.0,35.8993,36.0168,35.8797,35.9189,91582.0
2025-03-20 12:15:00,36.66,36.73,36.66,36.69,18426.0,35.9091,35.9777,35.9091,35.9385,18426.0
2025-03-20 12:20:00,36.7,36.81,36.7,36.8,44456.0,35.9483,36.056,35.9483,36.0462,44456.0
2025-03-20 12:25:00,36.81,37.04,36.76,37.01,224788.0,36.056,36.2813,36.0071,36.2519,224788.0
2025-03-20 12:30:00,37.0,37.0,36.9,36.99,93840.0,36.2421,36.2421,36.1442,36.2323,93840.0
2025-03-20 12:35:00,36.98,37.01,36.86,36.87,25627.0,36.2225,36.2519,36.105,36.1148,25627.0
2025-03-20 12:40:00,36.88,37.06,36.88,37.02,94316.0,36.1246,36.3009,36.1246,36.2617,94316.0
2025-03-20 12:45:00,37.02,37.08,36.95,37.05,44534.0,36.2617,36.3205,36.1932,36.2911,44534.0
2025-03-20 12:50:00,37.07,37.07,36.92,36.92,67246.0,36.3107,36.3107,36.1638,36.1638,67246.0
2025-03-20 12:55:00,36.91,37.05,36.89,37.02,47564.0,36.154,36.2911,36.1344,36.2617,47564.0
2025-03-20 13:00:00,37.02,37.03,36.92,36.92,57201.0,36.2617,36.2715,36.1638,36.1638,57201.0
2025-03-20 13:05:00,36.92,36.92,36.78,36.8,80848.0,36.1638,36.1638,36.0266,36.0462,80848.0
2025-03-20 13:10:00,36.79,36.88,36.78,36.84,42125.0,36.0364,36.1246,36.0266,36.0854,42125.0
2025-03-20 13:15:00,36.83,36.94,36.82,36.91,14793.0,36.0756,36.1834,36.0658,36.154,14793.0
2025-03-20 13:20:00,36.88,37.04,36.88,37.03,46734.0,36.1246,36.2813,36.1246,36.2715,46734.0
2025-03-20 13:25:00,37.02,37.17,37.0,37.17,89864.0,36.2617,36.4087,36.2421,36.4087,89864.0
2025-03-20 13:30:00,37.17,37.19,37.03,37.08,81473.0,36.4087,36.4282,36.2715,36.3205,81473.0
2025-03-20 13:35:00,37.08,37.14,37.0,37.0,16415.0,36.3205,36.3793,36.2421,36.2421,16415.0
2025-03-20 13:40:00,37.01,37.07,36.99,37.0,49386.0,36.2519,36.3107,36.2323,36.2421,49386.0
2025-03-20 13:45:00,37.0,37.04,36.91,37.02,46927.0,36.2421,36.2813,36.154,36.2617,46927.0
2025-03-20 13:50:00,37.01,37.1,37.0,37.1,113023.0,36.2519,36.3401,36.2421,36.3401,113023.0
2025-03-20 13:55:00,37.1,37.16,37.09,37.11,354531.0,36.3401,36.3989,36.3303,36.3499,354531.0
2025-03-20 14:00:00,37.11,37.12,37.03,37.03,24684.0,36.3499,36.3597,36.2715,36.2715,24684.0
2025-03-20 14:05:00,37.06,37.08,37.01,37.03,11261.0,36.3009,36.3205,36.2519,36.2715,11261.0
2025-03-20 14:10:00,37.03,37.03,36.93,37.0,23159.0,36.2715,36.2715,36.1736,36.2421,23159.0
2025-03-20 14:15:00,37.0,37.03,36.97,37.02,34810.0,36.2421,36.2715,36.2128,36.2617,34810.0
2025-03-20 14:20:00,37.03,37.17,37.03,37.11,1083617.0,36.2715,36.4087,36.2715,36.3499,1083617.0
2025-03-20 14:25:00,37.1,37.28,37.1,37.27,40203.0,36.3401,36.5164,36.3401,36.5066,40203.0
2025-03-20 14:30:00,37.26,37.3,37.25,37.29,59213.0,36.4968,36.536,36.487,36.5262,59213.0
2025-03-20 14:35:00,37.28,37.28,37.14,37.16,52562.0,36.5164,36.5164,36.3793,36.3989,52562.0
2025-03-20 14:40:00,37.16,37.25,37.16,37.25,28500.0,36.3989,36.487,36.3989,36.487,28500.0
2025-03-20 14:45:00,37.25,37.26,37.13,37.14,52054.0,36.487,36.4968,36.3695,36.3793,52054.0
2025-03-20 14:50:00,37.14,37.14,36.99,37.0,46261.0,36.3793,36.3793,36.2323,36.2421,46261.0
2025-03-20 14:55:00,37.0,37.24,36.99,37.23,59691.0,36.2421,36.4772,36.2323,36.4674,59691.0
2025-03-20 15:00:00,37.23,37.23,37.07,37.11,47885.0,36.4674,36.4674,36.3107,36.3499,47885.0
2025-03-20 15:05:00,37.11,37.13,37.05,37.12,33283.0,36.3499,36.3695,36.2911,36.3597,33283.0
2025-03-20 15:10:00,37.12,37.13,37.05,37.09,23066.0,36.3597,36.3695,36.2911,36.3303,23066.0
2025-03-20 15:15:00,37.1,37.11,36.99,37.03,82857.0,36.3401,36.3499,36.2323,36.2715,82857.0
2025-03-20 15:20:00,37.01,37.03,36.94,36.99,32144.0,36.2519,36.2715,36.1834,36.2323,32144.0
2025-03-20 15:25:00,36.99,37.19,36.99,37.18,57253.0,36.2323,36.4282,36.2323,36.4185,57253.0
2025-03-20 15:30:00,37.16,37.16,37.05,37.08,38206.0,36.3989,36.3989,36.2911,36.3205,38206.0
2025-03-20 15:35:00,37.1,37.11,36.98,37.09,107338.0,36.3401,36.3499,36.2225,36.3303,107338.0
2025-03-20 15:40:00,37.07,37.07,36.97,36.97,30226.0,36.3107,36.3107,36.2128,36.2128,30226.0
2025-03-20 15:45:00,36.96,36.96,36.86,36.88,19845.0,36.203,36.203,36.105,36.1246,19845.0
2025-03-20 15:50:00,36.88,37.04,36.88,37.01,157908.0,36.1246,36.2813,36.1246,36.2519,157908.0
2025-03-20 15:55:00,37.01,37.04,36.85,36.99,362919.0,36.2519,36.2813,36.0952,36.2323,362919.0
2025-03-21 09:30:00,37.84,37.95,37.63,37.79,423737.0,37.0649,37.1727,36.8592,37.016,423737.0
2025-03-21 09:35:00,37.84,38.01,37.83,37.92,193076.0,37.0649,37.2315,37.0551,37.1433,193076.0
2025-03-21 09:40:00,37.91,37.94,37.67,37.76,132222.0,37.1335,37.1629,36.8984,36.9866,132222.0
2025-03-21 09:45:00,37.73,37.8,37.6,37.66,125543.0,36.9572,37.0258,36.8298,36.8886,125543.0
2025-03-21 09:50:00,37.66,37.74,37.53,37.6,129327.0,36.8886,36.967,36.7613,36.8298,129327.0
2025-03-21 09:55:00,37.59,37.66,37.49,37.6,51580.0,36.8201,36.8886,36.7221,36.8298,51580.0
2025-03-21 10:00:00,37.6,37.72,37.58,37.6,71754.0,36.8298,36.9474,36.8103,36.8298,71754.0
2025-03-21 10:05:00,37.59,37.76,37.55,37.73,57966.0,36.8201,36.9866,36.7809,36.9572,57966.0
2025-03-21 10:10:00,37.74,37.81,37.6,37.62,62521.0,36.967,37.0355,36.8298,36.8494,62521.0
2025-03-21 10:15:00,37.62,37.67,37.54,37.62,32236.0,36.8494,36.8984,36.7711,36.8494,32236.0
2025-03-21 10:20:00,37.59,37.65,37.42,37.45,38083.0,36.8201,36.8788,36.6535,36.6829,38083.0
2025-03-21 10:25:00,37.46,37.52,37.42,37.51,34124.0,36.6927,36.7515,36.6535,36.7417,34124.0
2025-03-21 10:30:00,37.51,37.58,37.47,37.5,15652.0,36.7417,36.8103,36.7025,36.7319,15652.0
2025-03-21 10:35:00,37.51,37.63,37.47,37.61,9830.0,36.7417,36.8592,36.7025,36.8396,9830.0
2025-03-21 10:40:00,37.64,37.69,37.52,37.54,29447.0,36.869,36.918,36.7515,36.7711,29447.0
2025-03-21 10:45:00,37.54,37.59,37.46,37.52,13593.0,36.7711,36.8201,36.6927,36.7515,13593.0
2025-03-21 10:50:00,37.51,37.61,37.49,37.55,11396.0,36.7417,36.8396,36.7221,36.7809,11396.0
2025-03-21 10:55:00,37.53,37.53,37.32,37.33,47580.0,36.7613,36.7613,36.5556,36.5654,47580.0
2025-03-21 11:00:00,37.33,37.36,37.28,37.34,26865.0,36.5654,36.5948,36.5164,36.5752,26865.0
2025-03-21 11:05:00,37.37,37.39,37.32,37.36,7608.0,36.6046,36.6242,36.5556,36.5948,7608.0
2025-03-21 11:10:00,37.35,37.5,37.34,37.49,18560.0,36.585,36.7319,36.5752,36.7221,18560.0
2025-03-21 11:15:00,37.48,37.57,37.47,37.56,26064.0,36.7123,36.8005,36.7025,36.7907,26064.0
2025-03-21 11:20:00,37.57,37.61,37.54,37.61,23686.0,36.8005,36.8396,36.7711,36.8396,23686.0
2025-03-21 11:25:00,37.61,37.64,37.58,37.63,19680.0,36.8396,36.869,36.8103,36.8592,19680.0
2025-03-21 11:30:00,37.63,37.63,37.49,37.57,28036.0,36.8592,36.8592,36.7221,36.8005,28036.0
2025-03-21 11:35:00,37.57,37.6,37.54,37.6,11000.0,36.8005,36.8298,36.7711,36.8298,11000.0
2025-03-21 11:40:00,37.6,37.76,37.58,37.73,82830.0,36.8298,36.9866,36.8103,36.9572,82830.0
2025-03-21 11:45:00,37.72,37.72,37.61,37.65,19590.0,36.9474,36.9474,36.8396,36.8788,19590.0
2025-03-21 11:50:00,37.65,37.72,37.57,37.62,83938.0,36.8788,36.9474,36.8005,36.8494,83938.0
2025-03-21 11:55:00,37.61,37.63,37.55,37.63,23526.0,36.8396,36.8592,36.7809,36.8592,23526.0
2025-03-21 12:00:00,37.64,37.74,37.56,37.59,332727.0,36.869,36.967,36.7907,36.8201,332727.0
2025-03-21 12:05:00,37.59,37.59,37.47,37.47,33514.0,36.8201,36.8201,36.7025,36.7025,33514.0
2025-03-21 12:10:00,37.46,37.46,37.29,37.31,22573.0,36.6927,36.6927,36.5262,36.5458,22573.0
2025-03-21 12:15:00,37.3,37.34,37.14,37.17,84091.0,36.536,36.5752,36.3793,36.4087,84091.0
2025-03-21 12:20:00,37.16,37.19,37.08,37.08,48116.0,36.3989,36.4282,36.3205,36.3205,48116.0
2025-03-21 12:25:00,37.07,37.16,37.07,37.15,27478.0,36.3107,36.3989,36.3107,36.3891,27478.0
2025-03-21 12:30:00,37.14,37.16,37.04,37.09,47264.0,36.3793,36.3989,36.2813,36.3303,47264.0
2025-03-21 12:35:00,37.1,37.22,37.09,37.16,37233.0,36.3401,36.4576,36.3303,36.3989,37233.0
2025-03-21 12:40:00,37.16,37.24,37.12,37.23,65709.0,36.3989,36.4772,36.3597,36.4674,65709.0
2025-03-21 12:45:00,37.21,37.21,37.07,37.09,41019.0,36.4478,36.4478,36.3107,36.3303,41019.0
2025-03-21 12:50:00,37.1,37.13,37.06,37.09,30173.0,36.3401,36.3695,36.3009,36.3303,30173.0
2025-03-21 12:55:00,37.11,37.11,36.95,36.96,40604.0,36.3499,36.3499,36.1932,36.203,40604.0
2025-03-21 13:00:00,36.97,37.11,36.97,37.07,23728.0,36.2128,36.3499,36.2128,36.3107,23728.0
2025-03-21 13:05:00,37.07,37.07,37.03,37.04,8166.0,36.3107,36.3107,36.2715,36.2813,8166.0
2025-03-21 13:10:00,37.03,37.15,37.03,37.13,15374.0,36.2715,36.3891,36.2715,36.3695,15374.0
2025-03-21 13:15:00,37.13,37.21,37.12,37.21,11318.0,36.3695,36.4478,36.3597,36.4478,11318.0
2025-03-21 13:20:00,37.22,37.22,37.12,37.15,32043.0,36.4576,36.4576,36.3597,36.3891,32043.0
2025-03-21 13:25:00,37.14,37.27,37.13,37.23,15357.0,36.3793,36.5066,36.3695,36.4674,15357.0
2025-03-21 13:30:00,37.22,37.31,37.2,37.22,14897.0,36.4576,36.5458,36.438,36.4576,14897.0
2025-03-21 13:35:00,37.2,37.22,37.11,37.11,249338.0,36.438,36.4576,36.3499,36.3499,249338.0
2025-03-21 13:40:00,37.12,37.12,37.03,37.07,121430.0,36.3597,36.3597,36.2715,36.3107,121430.0
2025-03-21 13:45:00,37.07,37.08,37.0,37.0,6691.0,36.3107,36.3205,36.2421,36.2421,6691.0
2025-03-21 13:50:00,36.98,37.03,36.95,37.01,561435.0,36.2225,36.2715,36.1932,36.2519,561435.0
2025-03-21 13:55:00,37.0,37.11,37.0,37.1,13700.0,36.2421,36.3499,36.2421,36.3401,13700.0
2025-03-21 14:00:00,37.11,37.11,37.03,37.04,14768.0,36.3499,36.3499,36.2715,36.2813,14768.0
2025-03-21 14:05:00,37.05,37.13,37.05,37.08,22440.0,36.2911,36.3695,36.2911,36.3205,22440.0
2025-03-21 14:10:00,37.09,37.15,37.07,37.09,34392.0,36.3303,36.3891,36.3107,36.3303,34392.0
2025-03-21 14:15:00,37.09,37.13,37.05,37.06,10970.0,36.3303,36.3695,36.2911,36.3009,10970.0
2025-03-21 14:20:00,37.07,37.16,37.05,37.14,12300.0,36.3107,36.3989,36.2911,36.3793,12300.0
2025-03-21 14:25:00,37.14,37.19,37.12,37.17,9830.0,36.3793,36.4282,36.3597,36.4087,9830.0
2025-03-21 14:30:00,37.16,37.16,37.09,37.13,18626.0,36.3989,36.3989,36.3303,36.3695,18626.0
2025-03-21 14:35:00,37.12,37.13,37.04,37.06,19538.0,36.3597,36.3695,36.2813,36.3009,19538.0
2025-03-21 14:40:00,37.06,37.06,37.0,37.0,10843.0,36.3009,36.3009,36.2421,36.2421,10843.0
2025-03-21 14:45:00,37.01,37.12,37.0,37.07,19820.0,36.2519,36.3597,36.2421,36.3107,19820.0
2025-03-21 14:50:00,37.07,37.14,37.05,37.1,16201.0,36.3107,36.3793,36.2911,36.3401,16201.0
2025-03-21 14:55:00,37.09,37.1,37.04,37.09,11887.0,36.3303,36.3401,36.2813,36.3303,11887.0
2025-03-21 15:00:00,37.1,37.19,37.1,37.17,18374.0,36.3401,36.4282,36.3401,36.4087,18374.0
2025-03-21 15:05:00,37.17,37.23,37.14,37.22,10946.0,36.4087,36.4674,36.3793,36.4576,10946.0
2025-03-21 15:10:00,37.23,37.27,37.19,37.19,69538.0,36.4674,36.5066,36.4282,36.4282,69538.0
2025-03-21 15:15:00,37.19,37.23,37.16,37.18,15190.0,36.4282,36.4674,36.3989,36.4185,15190.0
2025-03-21 15:20:00,37.18,37.24,37.13,37.16,31861.0,36.4185,36.4772,36.3695,36.3989,31861.0
2025-03-21 15:25:00,37.16,37.21,37.15,37.17,18260.0,36.3989,36.4478,36.3891,36.4087,18260.0
2025-03-21 15:30:00,37.18,37.2,37.14,37.17,12334.0,36.4185,36.438,36.3793,36.4087,12334.0
2025-03-21 15:35:00,37.18,37.2,37.11,37.15,24976.0,36.4185,36.438,36.3499,36.3891,24976.0
2025-03-21 15:40:00,37.15,37.21,37.13,37.14,12220.0,36.3891,36.4478,36.3695,36.3793,12220.0
2025-03-21 15:45:00,37.14,37.16,37.09,37.13,48628.0,36.3793,36.3989,36.3303,36.3695,48628.0
2025-03-21 15:50:00,37.13,37.13,36.89,36.91,302355.0,36.3695,36.3695,36.1344,36.154,302355.0
2025-03-21 15:55:00,36.91,36.92,36.67,36.75,521516.0,36.154,36.1638,35.9189,35.9973,521516.0
2025-03-24 09:30:00,35.65,35.74,35.57,35.72,314943.0,34.9198,35.0079,34.8414,34.9884,314943.0
2025-03-24 09:35:00,35.72,35.73,35.51,35.53,202933.0,34.9884,34.9982,34.7827,34.8022,202933.0
2025-03-24 09:40:00,35.53,35.66,35.51,35.58,64261.0,34.8022,34.9296,34.7827,34.8512,64261.0
2025-03-24 09:45:00,35.57,35.61,35.43,35.44,136666.0,34.8414,34.8806,34.7043,34.7141,136666.0
2025-03-24 09:50:00,35.42,35.44,35.37,35.41,35731.0,34.6945,34.7141,34.6455,34.6847,35731.0
2025-03-24 09:55:00,35.42,35.43,35.33,35.41,40246.0,34.6945,34.7043,34.6063,34.6847,40246.0
2025-03-24 10:00:00,35.38,35.45,35.38,35.43,8449.0,34.6553,34.7239,34.6553,34.7043,8449.0
2025-03-24 10:05:00,35.41,35.57,35.41,35.55,45105.0,34.6847,34.8414,34.6847,34.8218,45105.0
2025-03-24 10:10:00,35.54,35.55,35.41,35.41,57132.0,34.812,34.8218,34.6847,34.6847,57132.0
2025-03-24 10:15:00,35.41,35.43,35.34,35.34,52290.0,34.6847,34.7043,34.6161,34.6161,52290.0
2025-03-24 10:20:00,35.35,35.38,35.31,35.31,22443.0,34.6259,34.6553,34.5868,34.5868,22443.0
2025-03-24 10:25:00,35.33,35.35,35.32,35.33,12617.0,34.6063,34.6259,34.5965,34.6063,12617.0
2025-03-24 10:30:00,35.33,35.41,35.29,35.38,45629.0,34.6063,34.6847,34.5672,34.6553,45629.0
2025-03-24 10:35:00,35.36,35.41,35.33,35.4,20742.0,34.6357,34.6847,34.6063,34.6749,20742.0
2025-03-24 10:40:00,35.4,35.4,35.34,35.36,7816.0,34.6749,34.6749,34.6161,34.6357,7816.0
2025-03-24 10:45:00,35.35,35.36,35.27,35.27,38736.0,34.6259,34.6357,34.5476,34.5476,38736.0
2025-03-24 10:50:00,35.27,35.29,35.26,35.28,38185.0,34.5476,34.5672,34.5378,34.5574,38185.0
2025-03-24 10:55:00,35.29,35.32,35.28,35.3,25066.0,34.5672,34.5965,34.5574,34.577,25066.0
2025-03-24 11:00:00,35.3,35.36,35.27,35.27,26688.0,34.577,34.6357,34.5476,34.5476,26688.0
2025-03-24 11:05:00,35.28,35.29,35.22,35.24,10366.0,34.5574,34.5672,34.4986,34.5182,10366.0
2025-03-24 11:10:00,35.25,35.27,35.22,35.26,14098.0,34.528,34.5476,34.4986,34.5378,14098.0
2025-03-24 11:15:00,35.26,35.26,35.22,35.22,12700.0,34.5378,34.5378,34.4986,34.4986,12700.0
2025-03-24 11:20:00,35.23,35.27,35.22,35.25,16210.0,34.5084,34.5476,34.4986,34.528,16210.0
2025-03-24 11:25:00,35.25,35.31,35.24,35.27,11786.0,34.528,34.5868,34.5182,34.5476,11786.0
2025-03-24 11:30:00,35.28,35.32,35.28,35.29,23501.0,34.5574,34.5965,34.5574,34.5672,23501.0
2025-03-24 11:35:00,35.27,35.36,35.26,35.36,40522.0,34.5476,34.6357,34.5378,34.6357,40522.0
2025-03-24 11:40:00,35.36,35.37,35.33,35.35,18898.0,34.6357,34.6455,34.6063,34.6259,18898.0
2025-03-24 11:45:00,35.35,35.37,35.32,35.35,8469.0,34.6259,34.6455,34.5965,34.6259,8469.0
2025-03-24 11:50:00,35.36,35.36,35.28,35.28,53949.0,34.6357,34.6357,34.5574,34.5574,53949.0
2025-03-24 11:55:00,35.28,35.29,35.27,35.28,9978.0,34.5574,34.5672,34.5476,34.5574,9978.0
2025-03-24 12:00:00,35.27,35.3,35.25,35.27,44639.0,34.5476,34.577,34.528,34.5476,44639.0
2025-03-24 12:05:00,35.24,35.24,35.18,35.2,27685.0,34.5182,34.5182,34.4594,34.479,27685.0
2025-03-24 12:10:00,35.2,35.25,35.2,35.22,2883.0,34.479,34.528,34.479,34.4986,2883.0
2025-03-24 12:15:00,35.23,35.27,35.22,35.27,108014.0,34.5084,34.5476,34.4986,34.5476,108014.0
2025-03-24 12:20:00,35.27,35.27,35.2,35.2,7465.0,34.5476,34.5476,34.479,34.479,7465.0
2025-03-24 12:25:00,35.22,35.35,35.22,35.33,169240.0,34.4986,34.6259,34.4986,34.6063,169240.0
2025-03-24 12:30:00,35.34,35.38,35.31,35.32,36049.0,34.6161,34.6553,34.5868,34.5965,36049.0
2025-03-24 12:35:00,35.31,35.33,35.29,35.32,19961.0,34.5868,34.6063,34.5672,34.5965,19961.0
2025-03-24 12:40:00,35.32,35.41,35.31,35.33,13148.0,34.5965,34.6847,34.5868,34.6063,13148.0
2025-03-24 12:45:00,35.33,35.33,35.26,35.29,9190.0,34.6063,34.6063,34.5378,34.5672,9190.0
2025-03-24 12:50:00,35.26,35.31,35.26,35.3,1935.0,34.5378,34.5868,34.5378,34.577,1935.0
2025-03-24 12:55:00,35.3,35.35,35.3,35.32,40422.0,34.577,34.6259,34.577,34.5965,40422.0
2025-03-24 13:00:00,35.33,35.36,35.31,35.35,6400.0,34.6063,34.6357,34.5868,34.6259,6400.0
2025-03-24 13:05:00,35.36,35.36,35.31,35.36,4658.0,34.6357,34.6357,34.5868,34.6357,4658.0
2025-03-24 13:10:00,35.36,35.42,35.35,35.4,16404.0,34.6357,34.6945,34.6259,34.6749,16404.0
2025-03-24 13:15:00,35.41,35.42,35.36,35.41,38194.0,34.6847,34.6945,34.6357,34.6847,38194.0
2025-03-24 13:20:00,35.42,35.44,35.37,35.39,21521.0,34.6945,34.7141,34.6455,34.6651,21521.0
2025-03-24 13:25:00,35.39,35.4,35.33,35.34,11038.0,34.6651,34.6749,34.6063,34.6161,11038.0
2025-03-24 13:30:00,35.34,35.35,35.3,35.3,3248.0,34.6161,34.6259,34.577,34.577,3248.0
2025-03-24 13:35:00,35.33,35.35,35.29,35.3,11164.0,34.6063,34.6259,34.5672,34.577,11164.0
2025-03-24 13:40:00,35.3,35.36,35.3,35.36,3850.0,34.577,34.6357,34.577,34.6357,3850.0
2025-03-24 13:45:00,35.34,35.36,35.32,35.33,18175.0,34.6161,34.6357,34.5965,34.6063,18175.0
2025-03-24 13:50:00,35.33,35.36,35.3,35.36,5897.0,34.6063,34.6357,34.577,34.6357,5897.0
2025-03-24 13:55:00,35.34,35.38,35.33,35.33,2382.0,34.6161,34.6553,34.6063,34.6063,2382.0
2025-03-24 14:00:00,35.33,35.44,35.32,35.41,15300.0,34.6063,34.7141,34.5965,34.6847,15300.0
2025-03-24 14:05:00,35.38,35.4,35.36,35.38,9017.0,34.6553,34.6749,34.6357,34.6553,9017.0
2025-03-24 14:10:00,35.39,35.41,35.37,35.38,13020.0,34.6651,34.6847,34.6455,34.6553,13020.0
2025-03-24 14:15:00,35.41,35.41,35.35,35.37,34036.0,34.6847,34.6847,34.6259,34.6455,34036.0
2025-03-24 14:20:00,35.38,35.39,35.35,35.37,6498.0,34.6553,34.6651,34.6259,34.6455,6498.0
2025-03-24 14:25:00,35.38,35.38,35.33,35.35,2100.0,34.6553,34.6553,34.6063,34.6259,2100.0
2025-03-24 14:30:00,35.34,35.39,35.34,35.39,9557.0,34.6161,34.6651,34.6161,34.6651,9557.0
2025-03-24 14:35:00,35.41,35.41,35.27,35.31,396230.0,34.6847,34.6847,34.5476,34.5868,396230.0
2025-03-24 14:40:00,35.31,35.33,35.22,35.25,254652.0,34.5868,34.6063,34.4986,34.528,254652.0
2025-03-24 14:45:00,35.26,35.36,35.25,35.25,318135.0,34.5378,34.6357,34.528,34.528,318135.0
2025-03-24 14:50:00,35.26,35.26,35.22,35.23,27916.0,34.5378,34.5378,34.4986,34.5084,27916.0
2025-03-24 14:55:00,35.24,35.26,35.22,35.24,55333.0,34.5182,34.5378,34.4986,34.5182,55333.0
2025-03-24 15:00:00,35.23,35.25,35.19,35.2,19328.0,34.5084,34.528,34.4692,34.479,19328.0
2025-03-24 15:05:00,35.19,35.19,35.14,35.17,36941.0,34.4692,34.4692,34.4202,34.4496,36941.0
2025-03-24 15:10:00,35.17,35.21,35.16,35.2,8272.0,34.4496,34.4888,34.4398,34.479,8272.0
2025-03-24 15:15:00,35.2,35.2,35.15,35.16,24272.0,34.479,34.479,34.43,34.4398,24272.0
2025-03-24 15:20:00,35.17,35.2,35.16,35.17,29739.0,34.4496,34.479,34.4398,34.4496,29739.0
2025-03-24 15:25:00,35.18,35.22,35.17,35.19,8669.0,34.4594,34.4986,34.4496,34.4692,8669.0
2025-03-24 15:30:00,35.21,35.23,35.19,35.22,58300.0,34.4888,34.5084,34.4692,34.4986,58300.0
2025-03-24 15:35:00,35.22,35.25,35.21,35.23,68564.0,34.4986,34.528,34.4888,34.5084,68564.0
2025-03-24 15:40:00,35.23,35.24,35.18,35.2,92474.0,34.5084,34.5182,34.4594,34.479,92474.0
2025-03-24 15:45:00,35.2,35.21,35.14,35.16,49371.0,34.479,34.4888,34.4202,34.4398,49371.0
2025-03-24 15:50:00,35.17,35.22,35.07,35.1,387740.0,34.4496,34.4986,34.3517,34.3811,387740.0
2025-03-24 15:55:00,35.11,35.22,35.07,35.22,208248.0,34.3909,34.4986,34.3517,34.4986,208248.0
2025-03-25 09:30:00,35.1,35.15,35.04,35.1,241046.0,34.3811,34.43,34.3223,34.3811,241046.0
2025-03-25 09:35:00,35.11,35.17,35.09,35.1,274209.0,34.3909,34.4496,34.3713,34.3811,274209.0
2025-03-25 09:40:00,35.12,35.2,35.01,35.13,425792.0,34.4006,34.479,34.2929,34.4104,425792.0
2025-03-25 09:45:00,35.12,35.23,35.08,35.2,90144.0,34.4006,34.5084,34.3615,34.479,90144.0
2025-03-25 09:50:00,35.21,35.23,35.08,35.08,96092.0,34.4888,34.5084,34.3615,34.3615,96092.0
2025-03-25 09:55:00,35.1,35.1,35.02,35.05,29707.0,34.3811,34.3811,34.3027,34.3321,29707.0
2025-03-25 10:00:00,35.06,35.2,34.97,35.16,120079.0,34.3419,34.479,34.2537,34.4398,120079.0
2025-03-25 10:05:00,35.14,35.15,35.04,35.05,22499.0,34.4202,34.43,34.3223,34.3321,22499.0
2025-03-25 10:10:00,35.07,35.08,34.99,35.02,50413.0,34.3517,34.3615,34.2733,34.3027,50413.0
2025-03-25 10:15:00,35.02,35.03,34.97,35.0,45971.0,34.3027,34.3125,34.2537,34.2831,45971.0
2025-03-25 10:20:00,35.03,35.05,34.98,35.0,48481.0,34.3125,34.3321,34.2635,34.2831,48481.0
2025-03-25 10:25:00,35.0,35.03,34.91,34.92,78126.0,34.2831,34.3125,34.1949,34.2047,78126.0
2025-03-25 10:30:00,34.91,35.02,34.91,35.0,18494.0,34.1949,34.3027,34.1949,34.2831,18494.0
2025-03-25 10:35:00,34.98,34.98,34.88,34.89,33667.0,34.2635,34.2635,34.1656,34.1754,33667.0
2025-03-25 10:40:00,34.89,34.89,34.82,34.82,36598.0,34.1754,34.1754,34.1068,34.1068,36598.0
2025-03-25 10:45:00,34.83,34.85,34.81,34.84,150589.0,34.1166,34.1362,34.097,34.1264,150589.0
2025-03-25 10:50:00,34.85,34.86,34.79,34.83,14359.0,34.1362,34.146,34.0774,34.1166,14359.0
2025-03-25 10:55:00,34.83,34.89,34.83,34.84,18009.0,34.1166,34.1754,34.1166,34.1264,18009.0
2025-03-25 11:00:00,34.83,34.85,34.78,34.84,22574.0,34.1166,34.1362,34.0676,34.1264,22574.0
2025-03-25 11:05:00,34.82,34.83,34.79,34.79,13353.0,34.1068,34.1166,34.0774,34.0774,13353.0
2025-03-25 11:10:00,34.8,34.84,34.79,34.83,17105.0,34.0872,34.1264,34.0774,34.1166,17105.0
2025-03-25 11:15:00,34.84,34.86,34.83,34.83,7757.0,34.1264,34.146,34.1166,34.1166,7757.0
2025-03-25 11:20:00,34.87,34.87,34.82,34.83,3728.0,34.1558,34.1558,34.1068,34.1166,3728.0
2025-03-25 11:25:00,34.84,34.85,34.81,34.85,3099.0,34.1264,34.1362,34.097,34.1362,3099.0
2025-03-25 11:30:00,34.84,34.91,34.84,34.9,20730.0,34.1264,34.1949,34.1264,34.1852,20730.0
2025-03-25 11:35:00,34.88,34.92,34.88,34.9,12845.0,34.1656,34.2047,34.1656,34.1852,12845.0
2025-03-25 11:40:00,34.9,34.93,34.89,34.9,10445.0,34.1852,34.2145,34.1754,34.1852,10445.0
2025-03-25 11:45:00,34.88,34.94,34.88,34.92,5100.0,34.1656,34.2243,34.1656,34.2047,5100.0
2025-03-25 11:50:00,34.89,34.96,34.88,34.95,16842.0,34.1754,34.2439,34.1656,34.2341,16842.0
2025-03-25 11:55:00,34.96,34.99,34.94,34.96,25086.0,34.2439,34.2733,34.2243,34.2439,25086.0
2025-03-25 12:00:00,34.95,34.98,34.92,34.93,4477.0,34.2341,34.2635,34.2047,34.2145,4477.0
2025-03-25 12:05:00,34.97,34.98,34.93,34.94,10389.0,34.2537,34.2635,34.2145,34.2243,10389.0
2025-03-25 12:10:00,34.93,34.95,34.9,34.95,6700.0,34.2145,34.2341,34.1852,34.2341,6700.0
2025-03-25 12:15:00,34.95,35.0,34.95,34.98,5035.0,34.2341,34.2831,34.2341,34.2635,5035.0
2025-03-25 12:20:00,34.98,34.99,34.93,34.94,6593.0,34.2635,34.2733,34.2145,34.2243,6593.0
2025-03-25 12:25:00,34.95,35.0,34.94,35.0,8065.0,34.2341,34.2831,34.2243,34.2831,8065.0
2025-03-25 12:30:00,35.0,35.04,34.98,35.03,35625.0,34.2831,34.3223,34.2635,34.3125,35625.0
2025-03-25 12:35:00,35.02,35.03,34.99,35.0,5566.0,34.3027,34.3125,34.2733,34.2831,5566.0
2025-03-25 12:40:00,35.01,35.01,34.95,34.97,5604.0,34.2929,34.2929,34.2341,34.2537,5604.0
2025-03-25 12:45:00,34.98,34.99,34.94,34.96,3107.0,34.2635,34.2733,34.2243,34.2439,3107.0
2025-03-25 12:50:00,34.93,34.94,34.89,34.9,10608.0,34.2145,34.2243,34.1754,34.1852,10608.0
2025-03-25 12:55:00,34.9,34.95,34.89,34.95,60672.0,34.1852,34.2341,34.1754,34.2341,60672.0
2025-03-25 13:00:00,34.92,34.93,34.86,34.88,6688.0,34.2047,34.2145,34.146,34.1656,6688.0
2025-03-25 13:05:00,34.86,34.87,34.82,34.84,5522.0,34.146,34.1558,34.1068,34.1264,5522.0
2025-03-25 13:10:00,34.84,34.9,34.84,34.9,10139.0,34.1264,34.1852,34.1264,34.1852,10139.0
2025-03-25 13:15:00,34.91,34.96,34.9,34.95,47933.0,34.1949,34.2439,34.1852,34.2341,47933.0
2025-03-25 13:20:00,34.95,34.99,34.94,34.98,7997.0,34.2341,34.2733,34.2243,34.2635,7997.0
2025-03-25 13:25:00,34.99,35.09,34.99,35.09,13967.0,34.2733,34.3713,34.2733,34.3713,13967.0
2025-03-25 13:30:00,35.08,35.08,35.03,35.05,30545.0,34.3615,34.3615,34.3125,34.3321,30545.0
2025-03-25 13:35:00,35.02,35.05,35.01,35.05,2150.0,34.3027,34.3321,34.2929,34.3321,2150.0
2025-03-25 13:40:00,35.05,35.06,35.02,35.02,1950.0,34.3321,34.3419,34.3027,34.3027,1950.0
2025-03-25 13:45:00,35.03,35.04,35.02,35.02,8508.0,34.3125,34.3223,34.3027,34.3027,8508.0
2025-03-25 13:50:00,35.04,35.07,35.03,35.04,6300.0,34.3223,34.3517,34.3125,34.3223,6300.0
2025-03-25 13:55:00,35.03,35.06,35.01,35.06,1227.0,34.3125,34.3419,34.2929,34.3419,1227.0
2025-03-25 14:00:00,35.07,35.08,35.05,35.05,3834.0,34.3517,34.3615,34.3321,34.3321,3834.0
2025-03-25 14:05:00,35.05,35.09,35.02,35.03,12731.0,34.3321,34.3713,34.3027,34.3125,12731.0
2025-03-25 14:10:00,35.02,35.02,34.97,34.97,21936.0,34.3027,34.3027,34.2537,34.2537,21936.0
2025-03-25 14:15:00,34.97,34.99,34.94,34.95,5011.0,34.2537,34.2733,34.2243,34.2341,5011.0
2025-03-25 14:20:00,34.95,34.95,34.91,34.95,4261.0,34.2341,34.2341,34.1949,34.2341,4261.0
2025-03-25 14:25:00,34.96,35.01,34.96,35.0,11512.0,34.2439,34.2929,34.2439,34.2831,11512.0
2025-03-25 14:30:00,34.98,35.03,34.97,35.0,37337.0,34.2635,34.3125,34.2537,34.2831,37337.0
2025-03-25 14:35:00,34.98,35.02,34.98,35.02,14181.0,34.2635,34.3027,34.2635,34.3027,14181.0
2025-03-25 14:40:00,35.02,35.05,35.01,35.04,6727.0,34.3027,34.3321,34.2929,34.3223,6727.0
2025-03-25 14:45:00,35.02,35.03,35.0,35.03,20168.0,34.3027,34.3125,34.2831,34.3125,20168.0
2025-03-25 14:50:00,35.05,35.07,35.0,35.01,27891.0,34.3321,34.3517,34.2831,34.2929,27891.0
2025-03-25 14:55:00,35.0,35.02,34.99,35.0,14488.0,34.2831,34.3027,34.2733,34.2831,14488.0
2025-03-25 15:00:00,35.02,35.02,34.95,34.95,8685.0,34.3027,34.3027,34.2341,34.2341,8685.0
2025-03-25 15:05:00,34.97,34.98,34.94,34.95,3556.0,34.2537,34.2635,34.2243,34.2341,3556.0
2025-03-25 15:10:00,34.95,35.01,34.92,34.99,14982.0,34.2341,34.2929,34.2047,34.2733,14982.0
2025-03-25 15:15:00,34.99,35.01,34.96,34.97,96628.0,34.2733,34.2929,34.2439,34.2537,96628.0
2025-03-25 15:20:00,34.97,34.97,34.93,34.94,28630.0,34.2537,34.2537,34.2145,34.2243,28630.0
2025-03-25 15:25:00,34.94,34.97,34.94,34.95,36161.0,34.2243,34.2537,34.2243,34.2341,36161.0
2025-03-25 15:30:00,34.98,34.98,34.92,34.93,20598.0,34.2635,34.2635,34.2047,34.2145,20598.0
2025-03-25 15:35:00,34.92,34.92,34.88,34.91,26791.0,34.2047,34.2047,34.1656,34.1949,26791.0
2025-03-25 15:40:00,34.9,34.9,34.87,34.89,9450.0,34.1852,34.1852,34.1558,34.1754,9450.0
2025-03-25 15:45:00,34.88,34.89,34.81,34.83,48749.0,34.1656,34.1754,34.097,34.1166,48749.0
2025-03-25 15:50:00,34.83,34.89,34.79,34.82,224995.0,34.1166,34.1754,34.0774,34.1068,224995.0
2025-03-25 15:55:00,34.82,34.84,34.79,34.81,135558.0,34.1068,34.1264,34.0774,34.097,135558.0
2025-03-26 09:30:00,34.6,34.68,34.53,34.64,182435.0,34.241,34.3202,34.1718,34.2806,182435.0
2025-03-26 09:35:00,34.63,34.63,34.49,34.52,367122.0,34.2707,34.2707,34.1322,34.1619,367122.0
2025-03-26 09:40:00,34.53,34.64,34.5,34.62,35457.0,34.1718,34.2806,34.1421,34.2608,35457.0
2025-03-26 09:45:00,34.57,34.77,34.55,34.74,95199.0,34.2114,34.4093,34.1916,34.3796,95199.0
2025-03-26 09:50:00,34.75,34.88,34.72,34.83,185974.0,34.3895,34.5181,34.3598,34.4687,185974.0
2025-03-26 09:55:00,34.82,35.04,34.82,35.02,118496.0,34.4588,34.6765,34.4588,34.6567,118496.0
2025-03-26 10:00:00,35.02,35.03,34.88,34.98,368946.0,34.6567,34.6666,34.5181,34.6171,368946.0
2025-03-26 10:05:00,34.98,35.06,34.94,35.02,93183.0,34.6171,34.6963,34.5775,34.6567,93183.0
2025-03-26 10:10:00,35.01,35.08,34.99,35.0,92481.0,34.6468,34.7161,34.627,34.6369,92481.0
2025-03-26 10:15:00,35.0,35.14,34.99,35.14,97530.0,34.6369,34.7754,34.627,34.7754,97530.0
2025-03-26 10:20:00,35.15,35.31,35.15,35.23,251599.0,34.7853,34.9437,34.7853,34.8645,251599.0
2025-03-26 10:25:00,35.22,35.23,35.12,35.12,61678.0,34.8546,34.8645,34.7556,34.7556,61678.0
2025-03-26 10:30:00,35.13,35.16,35.1,35.13,58847.0,34.7655,34.7952,34.7359,34.7655,58847.0
2025-03-26 10:35:00,35.11,35.14,35.09,35.12,27262.0,34.7458,34.7754,34.726,34.7556,27262.0
2025-03-26 10:40:00,35.11,35.14,35.1,35.14,9493.0,34.7458,34.7754,34.7359,34.7754,9493.0
2025-03-26 10:45:00,35.14,35.21,35.13,35.21,40809.0,34.7754,34.8447,34.7655,34.8447,40809.0
2025-03-26 10:50:00,35.19,35.19,35.02,35.06,103219.0,34.8249,34.8249,34.6567,34.6963,103219.0
2025-03-26 10:55:00,35.05,35.12,35.04,35.09,34030.0,34.6864,34.7556,34.6765,34.726,34030.0
2025-03-26 11:00:00,35.08,35.11,35.03,35.05,36800.0,34.7161,34.7458,34.6666,34.6864,36800.0
2025-03-26 11:05:00,35.06,35.06,35.02,35.02,19044.0,34.6963,34.6963,34.6567,34.6567,19044.0
2025-03-26 11:10:00,35.03,35.06,35.01,35.04,51231.0,34.6666,34.6963,34.6468,34.6765,51231.0
2025-03-26 11:15:00,35.04,35.06,35.01,35.02,44197.0,34.6765,34.6963,34.6468,34.6567,44197.0
2025-03-26 11:20:00,35.01,35.1,35.0,35.09,19266.0,34.6468,34.7359,34.6369,34.726,19266.0
2025-03-26 11:25:00,35.11,35.21,35.11,35.16,96012.0,34.7458,34.8447,34.7458,34.7952,96012.0
2025-03-26 11:30:00,35.15,35.15,35.08,35.13,23134.0,34.7853,34.7853,34.7161,34.7655,23134.0
2025-03-26 11:35:00,35.12,35.17,35.11,35.14,5854.0,34.7556,34.8051,34.7458,34.7754,5854.0
2025-03-26 11:40:00,35.15,35.24,35.13,35.24,29688.0,34.7853,34.8744,34.7655,34.8744,29688.0
2025-03-26 11:45:00,35.23,35.27,35.2,35.25,12030.0,34.8645,34.9041,34.8348,34.8843,12030.0
2025-03-26 11:50:00,35.26,35.42,35.25,35.37,95580.0,34.8942,35.0525,34.8843,35.0031,95580.0
2025-03-26 11:55:00,35.38,35.49,35.37,35.43,431205.0,35.0129,35.1218,35.0031,35.0624,431205.0
2025-03-26 12:00:00,35.44,35.51,35.42,35.48,90283.0,35.0723,35.1416,35.0525,35.1119,90283.0
2025-03-26 12:05:00,35.48,35.49,35.39,35.45,65901.0,35.1119,35.1218,35.0228,35.0822,65901.0
2025-03-26 12:10:00,35.45,35.48,35.4,35.45,62012.0,35.0822,35.1119,35.0327,35.0822,62012.0
2025-03-26 12:15:00,35.45,35.5,35.45,35.5,39479.0,35.0822,35.1317,35.0822,35.1317,39479.0
2025-03-26 12:20:00,35.51,35.52,35.43,35.49,97198.0,35.1416,35.1515,35.0624,35.1218,97198.0
2025-03-26 12:25:00,35.47,35.47,35.38,35.39,27334.0,35.102,35.102,35.0129,35.0228,27334.0
2025-03-26 12:30:00,35.39,35.46,35.34,35.43,100300.0,35.0228,35.0921,34.9734,35.0624,100300.0
2025-03-26 12:35:00,35.43,35.45,35.37,35.45,61768.0,35.0624,35.0822,35.0031,35.0822,61768.0
2025-03-26 12:40:00,35.45,35.49,35.42,35.48,25086.0,35.0822,35.1218,35.0525,35.1119,25086.0
2025-03-26 12:45:00,35.48,35.5,35.42,35.42,68228.0,35.1119,35.1317,35.0525,35.0525,68228.0
2025-03-26 12:50:00,35.43,35.57,35.42,35.56,67660.0,35.0624,35.201,35.0525,35.1911,67660.0
2025-03-26 12:55:00,35.57,35.64,35.57,35.63,27531.0,35.201,35.2703,35.201,35.2604,27531.0
2025-03-26 13:00:00,35.61,35.63,35.57,35.62,64128.0,35.2406,35.2604,35.201,35.2505,64128.0
2025-03-26 13:05:00,35.63,35.64,35.58,35.6,121892.0,35.2604,35.2703,35.2109,35.2307,121892.0
2025-03-26 13:10:00,35.61,35.62,35.54,35.59,91308.0,35.2406,35.2505,35.1713,35.2208,91308.0
2025-03-26 13:15:00,35.59,35.69,35.58,35.66,84647.0,35.2208,35.3197,35.2109,35.29,84647.0
2025-03-26 13:20:00,35.67,35.69,35.62,35.63,29594.0,35.2999,35.3197,35.2505,35.2604,29594.0
2025-03-26 13:25:00,35.63,35.7,35.62,35.66,21055.0,35.2604,35.3296,35.2505,35.29,21055.0
2025-03-26 13:30:00,35.67,35.77,35.66,35.76,104645.0,35.2999,35.3989,35.29,35.389,104645.0
2025-03-26 13:35:00,35.75,35.82,35.74,35.76,31178.0,35.3791,35.4484,35.3692,35.389,31178.0
2025-03-26 13:40:00,35.75,35.76,35.64,35.71,258711.0,35.3791,35.389,35.2703,35.3395,258711.0
2025-03-26 13:45:00,35.73,35.78,35.67,35.76,35453.0,35.3593,35.4088,35.2999,35.389,35453.0
2025-03-26 13:50:00,35.75,35.76,35.72,35.76,11169.0,35.3791,35.389,35.3494,35.389,11169.0
2025-03-26 13:55:00,35.76,35.81,35.75,35.8,189720.0,35.389,35.4385,35.3791,35.4286,189720.0
2025-03-26 14:00:00,35.8,35.82,35.74,35.77,102755.0,35.4286,35.4484,35.3692,35.3989,102755.0
2025-03-26 14:05:00,35.77,35.82,35.74,35.74,121777.0,35.3989,35.4484,35.3692,35.3692,121777.0
2025-03-26 14:10:00,35.74,35.75,35.63,35.68,57883.0,35.3692,35.3791,35.2604,35.3098,57883.0
2025-03-26 14:15:00,35.66,35.69,35.62,35.64,42176.0,35.29,35.3197,35.2505,35.2703,42176.0
2025-03-26 14:20:00,35.67,35.68,35.61,35.63,992139.0,35.2999,35.3098,35.2406,35.2604,992139.0
2025-03-26 14:25:00,35.64,35.66,35.59,35.61,46659.0,35.2703,35.29,35.2208,35.2406,46659.0
2025-03-26 14:30:00,35.63,35.69,35.58,35.68,17100.0,35.2604,35.3197,35.2109,35.3098,17100.0
2025-03-26 14:35:00,35.69,35.73,35.68,35.73,3000.0,35.3197,35.3593,35.3098,35.3593,3000.0
2025-03-26 14:40:00,35.7,35.81,35.69,35.79,122119.0,35.3296,35.4385,35.3197,35.4187,122119.0
2025-03-26 14:45:00,35.79,35.91,35.78,35.88,265904.0,35.4187,35.5375,35.4088,35.5078,265904.0
2025-03-26 14:50:00,35.87,35.89,35.85,35.86,38578.0,35.4979,35.5177,35.4781,35.488,38578.0
2025-03-26 14:55:00,35.88,35.91,35.87,35.88,11998.0,35.5078,35.5375,35.4979,35.5078,11998.0
2025-03-26 15:00:00,35.89,35.89,35.81,35.82,20158.0,35.5177,35.5177,35.4385,35.4484,20158.0
2025-03-26 15:05:00,35.86,35.93,35.84,35.9,9536.0,35.488,35.5572,35.4682,35.5276,9536.0
2025-03-26 15:10:00,35.89,35.92,35.87,35.88,31588.0,35.5177,35.5473,35.4979,35.5078,31588.0
2025-03-26 15:15:00,35.88,35.89,35.77,35.79,47671.0,35.5078,35.5177,35.3989,35.4187,47671.0
2025-03-26 15:20:00,35.78,35.82,35.73,35.82,115421.0,35.4088,35.4484,35.3593,35.4484,115421.0
2025-03-26 15:25:00,35.82,35.87,35.79,35.86,146318.0,35.4484,35.4979,35.4187,35.488,146318.0
2025-03-26 15:30:00,35.85,35.87,35.8,35.84,156075.0,35.4781,35.4979,35.4286,35.4682,156075.0
2025-03-26 15:35:00,35.82,35.85,35.8,35.82,58516.0,35.4484,35.4781,35.4286,35.4484,58516.0
2025-03-26 15:40:00,35.82,35.82,35.74,35.76,171466.0,35.4484,35.4484,35.3692,35.389,171466.0
2025-03-26 15:45:00,35.75,35.8,35.71,35.71,130795.0,35.3791,35.4286,35.3395,35.3395,130795.0
2025-03-26 15:50:00,35.7,35.74,35.64,35.68,221908.0,35.3296,35.3692,35.2703,35.3098,221908.0
2025-03-26 15:55:00,35.68,35.71,35.65,35.69,338037.0,35.3098,35.3395,35.2801,35.3197,338037.0
2025-03-27 09:30:00,36.01,36.18,35.87,36.12,175349.0,35.6364,35.8046,35.4979,35.7453,175349.0
2025-03-27 09:35:00,36.1,36.3,36.1,36.29,270970.0,35.7255,35.9234,35.7255,35.9135,270970.0
2025-03-27 09:40:00,36.29,36.33,36.18,36.18,119275.0,35.9135,35.9531,35.8046,35.8046,119275.0
2025-03-27 09:45:00,36.18,36.24,36.03,36.06,302588.0,35.8046,35.864,35.6562,35.6859,302588.0
2025-03-27 09:50:00,36.06,36.09,35.83,35.87,683599.0,35.6859,35.7156,35.4583,35.4979,683599.0
2025-03-27 09:55:00,35.87,35.88,35.78,35.84,132512.0,35.4979,35.5078,35.4088,35.4682,132512.0
2025-03-27 10:00:00,35.84,35.87,35.75,35.82,173625.0,35.4682,35.4979,35.3791,35.4484,173625.0
2025-03-27 10:05:00,35.8,35.96,35.78,35.89,56912.0,35.4286,35.5869,35.4088,35.5177,56912.0
2025-03-27 10:10:00,35.9,36.01,35.77,35.79,47053.0,35.5276,35.6364,35.3989,35.4187,47053.0
2025-03-27 10:15:00,35.79,35.89,35.77,35.78,25065.0,35.4187,35.5177,35.3989,35.4088,25065.0
2025-03-27 10:20:00,35.82,35.92,35.81,35.87,36959.0,35.4484,35.5473,35.4385,35.4979,36959.0
2025-03-27 10:25:00,35.88,35.88,35.68,35.69,118229.0,35.5078,35.5078,35.3098,35.3197,118229.0
2025-03-27 10:30:00,35.66,35.72,35.64,35.66,120350.0,35.29,35.3494,35.2703,35.29,120350.0
2025-03-27 10:35:00,35.64,35.66,35.5,35.56,57370.0,35.2703,35.29,35.1317,35.1911,57370.0
2025-03-27 10:40:00,35.58,35.61,35.49,35.55,131511.0,35.2109,35.2406,35.1218,35.1812,131511.0
2025-03-27 10:45:00,35.54,35.6,35.51,35.59,64689.0,35.1713,35.2307,35.1416,35.2208,64689.0
2025-03-27 10:50:00,35.59,35.64,35.45,35.45,184238.0,35.2208,35.2703,35.0822,35.0822,184238.0
2025-03-27 10:55:00,35.46,35.49,35.4,35.44,112563.0,35.0921,35.1218,35.0327,35.0723,112563.0
2025-03-27 11:00:00,35.44,35.52,35.42,35.5,25943.0,35.0723,35.1515,35.0525,35.1317,25943.0
2025-03-27 11:05:00,35.49,35.57,35.46,35.57,15043.0,35.1218,35.201,35.0921,35.201,15043.0
2025-03-27 11:10:00,35.56,35.57,35.48,35.52,193244.0,35.1911,35.201,35.1119,35.1515,193244.0
2025-03-27 11:15:00,35.53,35.6,35.5,35.53,13685.0,35.1614,35.2307,35.1317,35.1614,13685.0
2025-03-27 11:20:00,35.52,35.61,35.51,35.54,113433.0,35.1515,35.2406,35.1416,35.1713,113433.0
2025-03-27 11:25:00,35.54,35.64,35.53,35.64,22049.0,35.1713,35.2703,35.1614,35.2703,22049.0
2025-03-27 11:30:00,35.63,35.78,35.63,35.76,52629.0,35.2604,35.4088,35.2604,35.389,52629.0
2025-03-27 11:35:00,35.77,35.84,35.72,35.82,25827.0,35.3989,35.4682,35.3494,35.4484,25827.0
2025-03-27 11:40:00,35.8,35.89,35.8,35.83,19221.0,35.4286,35.5177,35.4286,35.4583,19221.0
2025-03-27 11:45:00,35.84,35.94,35.83,35.91,26444.0,35.4682,35.5671,35.4583,35.5375,26444.0
2025-03-27 11:50:00,35.9,35.9,35.81,35.83,21078.0,35.5276,35.5276,35.4385,35.4583,21078.0
2025-03-27 11:55:00,35.82,35.95,35.82,35.94,40877.0,35.4484,35.577,35.4484,35.5671,40877.0
2025-03-27 12:00:00,35.94,35.97,35.85,35.86,52215.0,35.5671,35.5968,35.4781,35.488,52215.0
2025-03-27 12:05:00,35.86,35.88,35.75,35.76,28235.0,35.488,35.5078,35.3791,35.389,28235.0
2025-03-27 12:10:00,35.75,35.81,35.74,35.75,12554.0,35.3791,35.4385,35.3692,35.3791,12554.0
2025-03-27 12:15:00,35.77,35.77,35.59,35.63,17381.0,35.3989,35.3989,35.2208,35.2604,17381.0
2025-03-27 12:20:00,35.61,35.7,35.55,35.69,14148.0,35.2406,35.3296,35.1812,35.3197,14148.0
2025-03-27 12:25:00,35.75,35.81,35.74,35.8,20460.0,35.3791,35.4385,35.3692,35.4286,20460.0
2025-03-27 12:30:00,35.82,35.82,35.71,35.79,27202.0,35.4484,35.4484,35.3395,35.4187,27202.0
2025-03-27 12:35:00,35.79,35.85,35.79,35.79,5589.0,35.4187,35.4781,35.4187,35.4187,5589.0
2025-03-27 12:40:00,35.8,35.82,35.74,35.79,9160.0,35.4286,35.4484,35.3692,35.4187,9160.0
2025-03-27 12:45:00,35.76,35.94,35.75,35.93,13534.0,35.389,35.5671,35.3791,35.5572,13534.0
2025-03-27 12:50:00,35.95,36.01,35.93,35.97,53906.0,35.577,35.6364,35.5572,35.5968,53906.0
2025-03-27 12:55:00,35.97,36.08,35.96,36.08,32850.0,35.5968,35.7057,35.5869,35.7057,32850.0
2025-03-27 13:00:00,36.06,36.09,35.98,36.0,41549.0,35.6859,35.7156,35.6067,35.6265,41549.0
2025-03-27 13:05:00,36.01,36.05,35.95,35.96,5599.0,35.6364,35.676,35.577,35.5869,5599.0
2025-03-27 13:10:00,35.98,35.98,35.89,35.9,9579.0,35.6067,35.6067,35.5177,35.5276,9579.0
2025-03-27 13:15:00,35.88,35.93,35.88,35.93,25375.0,35.5078,35.5572,35.5078,35.5572,25375.0
2025-03-27 13:20:00,35.94,35.99,35.89,35.95,7624.0,35.5671,35.6166,35.5177,35.577,7624.0
2025-03-27 13:25:00,35.94,36.07,35.94,36.07,9535.0,35.5671,35.6958,35.5671,35.6958,9535.0
2025-03-27 13:30:00,36.09,36.09,35.95,36.01,18021.0,35.7156,35.7156,35.577,35.6364,18021.0
2025-03-27 13:35:00,36.02,36.09,36.0,36.0,18003.0,35.6463,35.7156,35.6265,35.6265,18003.0
2025-03-27 13:40:00,36.03,36.05,36.0,36.05,8090.0,35.6562,35.676,35.6265,35.676,8090.0
2025-03-27 13:45:00,36.03,36.03,35.91,35.93,22895.0,35.6562,35.6562,35.5375,35.5572,22895.0
2025-03-27 13:50:00,35.91,36.08,35.87,36.07,38507.0,35.5375,35.7057,35.4979,35.6958,38507.0
2025-03-27 13:55:00,36.05,36.07,36.02,36.06,5878.0,35.676,35.6958,35.6463,35.6859,5878.0
2025-03-27 14:00:00,36.05,36.05,35.95,35.95,46788.0,35.676,35.676,35.577,35.577,46788.0
2025-03-27 14:05:00,35.95,35.95,35.85,35.89,46518.0,35.577,35.577,35.4781,35.5177,46518.0
2025-03-27 14:10:00,35.9,35.92,35.82,35.83,9701.0,35.5276,35.5473,35.4484,35.4583,9701.0
2025-03-27 14:15:00,35.85,35.9,35.8,35.88,14723.0,35.4781,35.5276,35.4286,35.5078,14723.0
2025-03-27 14:20:00,35.88,35.91,35.82,35.91,4950.0,35.5078,35.5375,35.4484,35.5375,4950.0
2025-03-27 14:25:00,35.94,35.95,35.85,35.9,40039.0,35.5671,35.577,35.4781,35.5276,40039.0
2025-03-27 14:30:00,35.91,35.97,35.86,35.89,29499.0,35.5375,35.5968,35.488,35.5177,29499.0
2025-03-27 14:35:00,35.89,35.89,35.83,35.89,41099.0,35.5177,35.5177,35.4583,35.5177,41099.0
2025-03-27 14:40:00,35.84,35.84,35.75,35.81,115875.0,35.4682,35.4682,35.3791,35.4385,115875.0
2025-03-27 14:45:00,35.8,35.81,35.76,35.77,13450.0,35.4286,35.4385,35.389,35.3989,13450.0
2025-03-27 14:50:00,35.77,35.81,35.72,35.77,21475.0,35.3989,35.4385,35.3494,35.3989,21475.0
2025-03-27 14:55:00,35.81,35.96,35.81,35.96,33652.0,35.4385,35.5869,35.4385,35.5869,33652.0
2025-03-27 15:00:00,35.94,35.96,35.85,35.88,10529.0,35.5671,35.5869,35.4781,35.5078,10529.0
2025-03-27 15:05:00,35.91,35.95,35.87,35.9,101800.0,35.5375,35.577,35.4979,35.5276,101800.0
2025-03-27 15:10:00,35.9,35.9,35.76,35.77,490764.0,35.5276,35.5276,35.389,35.3989,490764.0
2025-03-27 15:15:00,35.78,35.81,35.73,35.75,27810.0,35.4088,35.4385,35.3593,35.3791,27810.0
2025-03-27 15:20:00,35.75,35.76,35.64,35.7,71324.0,35.3791,35.389,35.2703,35.3296,71324.0
2025-03-27 15:25:00,35.7,35.75,35.69,35.71,682469.0,35.3296,35.3791,35.3197,35.3395,682469.0
2025-03-27 15:30:00,35.73,35.86,35.72,35.81,114728.0,35.3593,35.488,35.3494,35.4385,114728.0
2025-03-27 15:35:00,35.8,35.88,35.8,35.87,21021.0,35.4286,35.5078,35.4286,35.4979,21021.0
2025-03-27 15:40:00,35.87,35.91,35.82,35.87,99966.0,35.4979,35.5375,35.4484,35.4979,99966.0
2025-03-27 15:45:00,35.87,35.9,35.85,35.85,43643.0,35.4979,35.5276,35.4781,35.4781,43643.0
2025-03-27 15:50:00,35.87,36.19,35.86,36.09,323476.0,35.4979,35.8145,35.488,35.7156,323476.0
2025-03-27 15:55:00,36.07,36.16,36.03,36.13,298330.0,35.6958,35.7849,35.6562,35.7552,298330.0
2025-03-28 09:30:00,36.45,36.7,36.41,36.61,187512.0,36.0718,36.3193,36.0323,36.2302,187512.0
2025-03-28 09:35:00,36.6,36.61,36.42,36.44,148008.0,36.2203,36.2302,36.0422,36.062,148008.0
2025-03-28 09:40:00,36.45,36.54,36.33,36.54,382142.0,36.0718,36.1609,35.9531,36.1609,382142.0
2025-03-28 09:45:00,36.54,36.57,36.42,36.44,104549.0,36.1609,36.1906,36.0422,36.062,104549.0
2025-03-28 09:50:00,36.45,36.67,36.39,36.6,89917.0,36.0718,36.2896,36.0125,36.2203,89917.0
2025-03-28 09:55:00,36.62,36.68,36.58,36.63,84492.0,36.2401,36.2995,36.2005,36.25,84492.0
2025-03-28 10:00:00,36.64,36.77,36.56,36.7,172762.0,36.2599,36.3885,36.1807,36.3193,172762.0
2025-03-28 10:05:00,36.69,37.03,36.69,36.99,149805.0,36.3094,36.6458,36.3094,36.6062,149805.0
2025-03-28 10:10:00,36.99,37.19,36.97,37.13,329676.0,36.6062,36.8042,36.5865,36.7448,329676.0
2025-03-28 10:15:00,37.15,37.26,37.13,37.23,255431.0,36.7646,36.8734,36.7448,36.8438,255431.0
2025-03-28 10:20:00,37.22,37.31,37.18,37.25,68665.0,36.8339,36.9229,36.7943,36.8635,68665.0
2025-03-28 10:25:00,37.25,37.44,37.24,37.42,90531.0,36.8635,37.0516,36.8537,37.0318,90531.0
2025-03-28 10:30:00,37.42,37.54,37.34,37.51,478206.0,37.0318,37.1505,36.9526,37.1209,478206.0
2025-03-28 10:35:00,37.51,37.6,37.42,37.43,113929.0,37.1209,37.2099,37.0318,37.0417,113929.0
2025-03-28 10:40:00,37.43,37.49,37.38,37.4,83428.0,37.0417,37.1011,36.9922,37.012,83428.0
2025-03-28 10:45:00,37.41,37.53,37.39,37.51,57890.0,37.0219,37.1406,37.0021,37.1209,57890.0
2025-03-28 10:50:00,37.51,37.54,37.44,37.48,33832.0,37.1209,37.1505,37.0516,37.0912,33832.0
2025-03-28 10:55:00,37.49,37.64,37.49,37.54,178470.0,37.1011,37.2495,37.1011,37.1505,178470.0
2025-03-28 11:00:00,37.55,37.71,37.53,37.7,368283.0,37.1604,37.3188,37.1406,37.3089,368283.0
2025-03-28 11:05:00,37.69,37.72,37.63,37.66,109679.0,37.299,37.3287,37.2396,37.2693,109679.0
2025-03-28 11:10:00,37.63,37.66,37.48,37.52,581129.0,37.2396,37.2693,37.0912,37.1307,581129.0
2025-03-28 11:15:00,37.51,37.61,37.48,37.59,115085.0,37.1209,37.2198,37.0912,37.2,115085.0
2025-03-28 11:20:00,37.58,37.71,37.55,37.68,33763.0,37.1901,37.3188,37.1604,37.2891,33763.0
2025-03-28 11:25:00,37.69,37.69,37.53,37.55,52039.0,37.299,37.299,37.1406,37.1604,52039.0
2025-03-28 11:30:00,37.56,37.59,37.46,37.47,32902.0,37.1703,37.2,37.0714,37.0813,32902.0
2025-03-28 11:35:00,37.5,37.5,37.46,37.48,13102.0,37.111,37.111,37.0714,37.0912,13102.0
2025-03-28 11:40:00,37.5,37.63,37.46,37.57,52439.0,37.111,37.2396,37.0714,37.1802,52439.0
2025-03-28 11:45:00,37.55,37.6,37.51,37.51,19560.0,37.1604,37.2099,37.1209,37.1209,19560.0
2025-03-28 11:50:00,37.54,37.69,37.53,37.69,84148.0,37.1505,37.299,37.1406,37.299,84148.0
2025-03-28 11:55:00,37.69,37.76,37.66,37.76,48715.0,37.299,37.3683,37.2693,37.3683,48715.0
2025-03-28 12:00:00,37.76,37.76,37.67,37.68,49416.0,37.3683,37.3683,37.2792,37.2891,49416.0
2025-03-28 12:05:00,37.68,37.72,37.63,37.72,15901.0,37.2891,37.3287,37.2396,37.3287,15901.0
2025-03-28 12:10:00,37.72,37.73,37.64,37.73,3926.0,37.3287,37.3386,37.2495,37.3386,3926.0
2025-03-28 12:15:00,37.74,37.94,37.74,37.93,112051.0,37.3485,37.5464,37.3485,37.5365,112051.0
2025-03-28 12:20:00,37.93,37.96,37.89,37.94,60968.0,37.5365,37.5662,37.4969,37.5464,60968.0
2025-03-28 12:25:00,37.94,37.97,37.88,37.91,60455.0,37.5464,37.5761,37.487,37.5167,60455.0
2025-03-28 12:30:00,37.9,37.9,37.83,37.84,22522.0,37.5068,37.5068,37.4375,37.4474,22522.0
2025-03-28 12:35:00,37.84,37.89,37.8,37.88,37460.0,37.4474,37.4969,37.4078,37.487,37460.0
2025-03-28 12:40:00,37.88,37.9,37.82,37.9,4621.0,37.487,37.5068,37.4276,37.5068,4621.0
2025-03-28 12:45:00,37.9,37.9,37.82,37.88,34440.0,37.5068,37.5068,37.4276,37.487,34440.0
2025-03-28 12:50:00,37.85,37.87,37.81,37.84,24901.0,37.4573,37.4771,37.4177,37.4474,24901.0
2025-03-28 12:55:00,37.85,37.96,37.85,37.95,57726.0,37.4573,37.5662,37.4573,37.5563,57726.0
2025-03-28 13:00:00,37.95,38.02,37.95,37.98,89080.0,37.5563,37.6256,37.5563,37.586,89080.0
2025-03-28 13:05:00,37.97,38.07,37.97,38.07,27711.0,37.5761,37.675,37.5761,37.675,27711.0
2025-03-28 13:10:00,38.07,38.09,38.03,38.06,39291.0,37.675,37.6948,37.6355,37.6651,39291.0
2025-03-28 13:15:00,38.05,38.09,37.92,37.99,374858.0,37.6552,37.6948,37.5266,37.5959,374858.0
2025-03-28 13:20:00,37.99,38.03,37.95,38.03,27978.0,37.5959,37.6355,37.5563,37.6355,27978.0
2025-03-28 13:25:00,38.04,38.13,38.04,38.09,24439.0,37.6454,37.7344,37.6454,37.6948,24439.0
2025-03-28 13:30:00,38.09,38.11,38.03,38.08,57106.0,37.6948,37.7146,37.6355,37.6849,57106.0
2025-03-28 13:35:00,38.09,38.12,38.04,38.05,14057.0,37.6948,37.7245,37.6454,37.6552,14057.0
2025-03-28 13:40:00,38.04,38.09,38.01,38.06,24288.0,37.6454,37.6948,37.6157,37.6651,24288.0
2025-03-28 13:45:00,38.07,38.08,38.0,38.08,25902.0,37.675,37.6849,37.6058,37.6849,25902.0
2025-03-28 13:50:00,38.08,38.1,38.07,38.08,9911.0,37.6849,37.7047,37.675,37.6849,9911.0
2025-03-28 13:55:00,38.08,38.08,37.98,37.98,21054.0,37.6849,37.6849,37.586,37.586,21054.0
2025-03-28 14:00:00,37.97,38.02,37.94,38.01,15084.0,37.5761,37.6256,37.5464,37.6157,15084.0
2025-03-28 14:05:00,37.97,38.01,37.92,37.93,7974.0,37.5761,37.6157,37.5266,37.5365,7974.0
2025-03-28 14:10:00,37.93,37.94,37.85,37.92,26605.0,37.5365,37.5464,37.4573,37.5266,26605.0
2025-03-28 14:15:00,37.95,38.0,37.93,37.95,23183.0,37.5563,37.6058,37.5365,37.5563,23183.0
2025-03-28 14:20:00,37.94,38.03,37.93,38.03,4200.0,37.5464,37.6355,37.5365,37.6355,4200.0
2025-03-28 14:25:00,38.02,38.03,37.98,38.0,7237.0,37.6256,37.6355,37.586,37.6058,7237.0
2025-03-28 14:30:00,38.01,38.01,37.94,37.96,15241.0,37.6157,37.6157,37.5464,37.5662,15241.0
2025-03-28 14:35:00,37.94,38.05,37.94,38.05,10410.0,37.5464,37.6552,37.5464,37.6552,10410.0
2025-03-28 14:40:00,38.05,38.06,38.04,38.06,9893.0,37.6552,37.6651,37.6454,37.6651,9893.0
2025-03-28 14:45:00,38.05,38.11,38.03,38.09,32690.0,37.6552,37.7146,37.6355,37.6948,32690.0
2025-03-28 14:50:00,38.09,38.1,38.03,38.03,24930.0,37.6948,37.7047,37.6355,37.6355,24930.0
2025-03-28 14:55:00,38.03,38.04,37.98,37.98,22853.0,37.6355,37.6454,37.586,37.586,22853.0
2025-03-28 15:00:00,37.98,38.01,37.96,37.97,19111.0,37.586,37.6157,37.5662,37.5761,19111.0
2025-03-28 15:05:00,37.98,37.98,37.9,37.93,25664.0,37.586,37.586,37.5068,37.5365,25664.0
2025-03-28 15:10:00,37.97,38.03,37.97,38.0,22743.0,37.5761,37.6355,37.5761,37.6058,22743.0
2025-03-28 15:15:00,37.98,38.05,37.97,37.98,35444.0,37.586,37.6552,37.5761,37.586,35444.0
2025-03-28 15:20:00,37.98,38.06,37.98,38.01,20409.0,37.586,37.6651,37.586,37.6157,20409.0
2025-03-28 15:25:00,38.01,38.07,38.0,38.05,70613.0,37.6157,37.675,37.6058,37.6552,70613.0
2025-03-28 15:30:00,38.05,38.17,38.03,38.17,132864.0,37.6552,37.774,37.6355,37.774,132864.0
2025-03-28 15:35:00,38.17,38.19,38.11,38.13,36705.0,37.774,37.7938,37.7146,37.7344,36705.0
2025-03-28 15:40:00,38.12,38.18,38.12,38.14,23118.0,37.7245,37.7839,37.7245,37.7443,23118.0
2025-03-28 15:45:00,38.14,38.18,38.08,38.08,93576.0,37.7443,37.7839,37.6849,37.6849,93576.0
2025-03-28 15:50:00,38.08,38.16,38.0,38.0,370766.0,37.6849,37.7641,37.6058,37.6058,370766.0
2025-03-28 15:55:00,38.02,38.09,37.98,38.05,229176.0,37.6256,37.6948,37.586,37.6552,229176.0
2025-03-31 09:30:00,39.22,39.81,39.13,39.75,609085.0,38.8131,39.397,38.724,39.3376,609085.0
2025-03-31 09:35:00,39.74,39.76,39.5,39.58,335209.0,39.3277,39.3475,39.0902,39.1694,335209.0
2025-03-31 09:40:00,39.6,39.86,39.59,39.85,196516.0,39.1892,39.4465,39.1793,39.4366,196516.0
2025-03-31 09:45:00,39.86,39.95,39.74,39.77,134085.0,39.4465,39.5355,39.3277,39.3574,134085.0
2025-03-31 09:50:00,39.8,39.84,39.56,39.57,112622.0,39.3871,39.4267,39.1496,39.1595,112622.0
2025-03-31 09:55:00,39.59,39.59,39.38,39.52,266213.0,39.1793,39.1793,38.9715,39.11,266213.0
2025-03-31 10:00:00,39.51,39.51,39.29,39.4,131185.0,39.1001,39.1001,38.8824,38.9912,131185.0
2025-03-31 10:05:00,39.4,39.45,39.21,39.25,106089.0,38.9912,39.0407,38.8032,38.8428,106089.0
2025-03-31 10:10:00,39.24,39.36,39.22,39.28,103899.0,38.8329,38.9517,38.8131,38.8725,103899.0
2025-03-31 10:15:00,39.27,39.51,39.24,39.51,115838.0,38.8626,39.1001,38.8329,39.1001,115838.0
2025-03-31 10:20:00,39.48,39.59,39.43,39.54,55478.0,39.0704,39.1793,39.0209,39.1298,55478.0
2025-03-31 10:25:00,39.55,39.65,39.55,39.63,40984.0,39.1397,39.2386,39.1397,39.2189,40984.0
2025-03-31 10:30:00,39.64,39.64,39.26,39.26,69727.0,39.2288,39.2288,38.8527,38.8527,69727.0
2025-03-31 10:35:00,39.25,39.45,39.22,39.35,83721.0,38.8428,39.0407,38.8131,38.9418,83721.0
2025-03-31 10:40:00,39.38,39.49,39.31,39.46,60922.0,38.9715,39.0803,38.9022,39.0506,60922.0
2025-03-31 10:45:00,39.45,39.45,39.26,39.29,58716.0,39.0407,39.0407,38.8527,38.8824,58716.0
2025-03-31 10:50:00,39.29,39.44,39.23,39.29,50479.0,38.8824,39.0308,38.823,38.8824,50479.0
2025-03-31 10:55:00,39.3,39.38,39.29,39.33,27598.0,38.8923,38.9715,38.8824,38.922,27598.0
2025-03-31 11:00:00,39.31,39.31,39.17,39.27,96608.0,38.9022,38.9022,38.7636,38.8626,96608.0
2025-03-31 11:05:00,39.28,39.36,39.14,39.34,63622.0,38.8725,38.9517,38.7339,38.9319,63622.0
2025-03-31 11:10:00,39.35,39.4,39.2,39.4,81138.0,38.9418,38.9912,38.7933,38.9912,81138.0
2025-03-31 11:15:00,39.4,39.42,39.23,39.24,55307.0,38.9912,39.011,38.823,38.8329,55307.0
2025-03-31 11:20:00,39.25,39.25,38.99,39.0,104281.0,38.8428,38.8428,38.5855,38.5954,104281.0
2025-03-31 11:25:00,39.02,39.15,38.96,39.13,69819.0,38.6152,38.7438,38.5558,38.724,69819.0
2025-03-31 11:30:00,39.16,39.21,39.07,39.07,62305.0,38.7537,38.8032,38.6647,38.6647,62305.0
2025-03-31 11:35:00,39.09,39.09,38.94,38.98,69978.0,38.6845,38.6845,38.536,38.5756,69978.0
2025-03-31 11:40:00,38.95,39.02,38.9,39.0,63154.0,38.5459,38.6152,38.4964,38.5954,63154.0
2025-03-31 11:45:00,38.98,38.99,38.9,38.9,39472.0,38.5756,38.5855,38.4964,38.4964,39472.0
2025-03-31 11:50:00,38.91,38.95,38.83,38.91,75598.0,38.5063,38.5459,38.4272,38.5063,75598.0
2025-03-31 11:55:00,38.9,39.03,38.89,39.01,29515.0,38.4964,38.6251,38.4865,38.6053,29515.0
2025-03-31 12:00:00,38.98,39.0,38.9,38.92,38130.0,38.5756,38.5954,38.4964,38.5162,38130.0
2025-03-31 12:05:00,38.93,39.09,38.92,39.07,71395.0,38.5261,38.6845,38.5162,38.6647,71395.0
2025-03-31 12:10:00,39.07,39.18,39.06,39.1,44445.0,38.6647,38.7735,38.6548,38.6944,44445.0
2025-03-31 12:15:00,39.09,39.13,38.94,38.96,24677.0,38.6845,38.724,38.536,38.5558,24677.0
2025-03-31 12:20:00,38.99,39.03,38.96,38.97,30126.0,38.5855,38.6251,38.5558,38.5657,30126.0
2025-03-31 12:25:00,38.98,38.98,38.75,38.77,35032.0,38.5756,38.5756,38.348,38.3678,35032.0
2025-03-31 12:30:00,38.75,38.87,38.75,38.79,37363.0,38.348,38.4667,38.348,38.3876,37363.0
2025-03-31 12:35:00,38.79,38.86,38.77,38.8,29600.0,38.3876,38.4568,38.3678,38.3975,29600.0
2025-03-31 12:40:00,38.8,38.89,38.79,38.88,13937.0,38.3975,38.4865,38.3876,38.4766,13937.0
2025-03-31 12:45:00,38.88,38.92,38.84,38.88,18300.0,38.4766,38.5162,38.4371,38.4766,18300.0
2025-03-31 12:50:00,38.88,38.91,38.81,38.81,17449.0,38.4766,38.5063,38.4074,38.4074,17449.0
2025-03-31 12:55:00,38.83,39.04,38.83,39.02,40288.0,38.4272,38.635,38.4272,38.6152,40288.0
2025-03-31 13:00:00,39.04,39.05,38.9,38.91,30445.0,38.635,38.6449,38.4964,38.5063,30445.0
2025-03-31 13:05:00,38.9,38.92,38.72,38.72,41020.0,38.4964,38.5162,38.3183,38.3183,41020.0
2025-03-31 13:10:00,38.71,38.77,38.67,38.73,75143.0,38.3084,38.3678,38.2688,38.3282,75143.0
2025-03-31 13:15:00,38.73,38.92,38.72,38.92,35608.0,38.3282,38.5162,38.3183,38.5162,35608.0
2025-03-31 13:20:00,38.92,39.0,38.9,38.92,70042.0,38.5162,38.5954,38.4964,38.5162,70042.0
2025-03-31 13:25:00,38.91,39.0,38.89,38.91,13402.0,38.5063,38.5954,38.4865,38.5063,13402.0
2025-03-31 13:30:00,38.91,38.95,38.89,38.9,35077.0,38.5063,38.5459,38.4865,38.4964,35077.0
2025-03-31 13:35:00,38.9,38.95,38.82,38.83,18242.0,38.4964,38.5459,38.4173,38.4272,18242.0
2025-03-31 13:40:00,38.86,38.99,38.85,38.99,7800.0,38.4568,38.5855,38.4469,38.5855,7800.0
2025-03-31 13:45:00,39.01,39.04,38.97,38.99,18836.0,38.6053,38.635,38.5657,38.5855,18836.0
2025-03-31 13:50:00,38.99,38.99,38.83,38.84,16189.0,38.5855,38.5855,38.4272,38.4371,16189.0
2025-03-31 13:55:00,38.87,39.0,38.86,38.99,3600.0,38.4667,38.5954,38.4568,38.5855,3600.0
2025-03-31 14:00:00,38.96,38.96,38.76,38.77,35436.0,38.5558,38.5558,38.3579,38.3678,35436.0
2025-03-31 14:05:00,38.77,38.79,38.56,38.56,87756.0,38.3678,38.3876,38.16,38.16,87756.0
2025-03-31 14:10:00,38.57,38.57,38.44,38.55,223495.0,38.1699,38.1699,38.0412,38.1501,223495.0
2025-03-31 14:15:00,38.58,38.62,38.44,38.45,69975.0,38.1798,38.2193,38.0412,38.0511,69975.0
2025-03-31 14:20:00,38.45,38.54,38.45,38.5,28830.0,38.0511,38.1402,38.0511,38.1006,28830.0
2025-03-31 14:25:00,38.5,38.53,38.41,38.41,42413.0,38.1006,38.1303,38.0115,38.0115,42413.0
2025-03-31 14:30:00,38.41,38.45,38.33,38.36,127981.0,38.0115,38.0511,37.9323,37.962,127981.0
2025-03-31 14:35:00,38.36,38.36,38.28,38.3,36949.0,37.962,37.962,37.8829,37.9027,36949.0
2025-03-31 14:40:00,38.34,38.34,38.25,38.34,180968.0,37.9422,37.9422,37.8532,37.9422,180968.0
2025-03-31 14:45:00,38.34,38.5,38.33,38.37,341806.0,37.9422,38.1006,37.9323,37.9719,341806.0
2025-03-31 14:50:00,38.38,38.38,38.23,38.3,259269.0,37.9818,37.9818,37.8334,37.9027,259269.0
2025-03-31 14:55:00,38.31,38.5,38.31,38.49,46642.0,37.9126,38.1006,37.9126,38.0907,46642.0
2025-03-31 15:00:00,38.5,38.5,38.34,38.38,252687.0,38.1006,38.1006,37.9422,37.9818,252687.0
2025-03-31 15:05:00,38.36,38.37,38.29,38.33,60827.0,37.962,37.9719,37.8928,37.9323,60827.0
2025-03-31 15:10:00,38.32,38.33,38.16,38.23,49689.0,37.9224,37.9323,37.7641,37.8334,49689.0
2025-03-31 15:15:00,38.23,38.31,38.18,38.3,48796.0,37.8334,37.9126,37.7839,37.9027,48796.0
2025-03-31 15:20:00,38.28,38.28,38.15,38.22,46408.0,37.8829,37.8829,37.7542,37.8235,46408.0
2025-03-31 15:25:00,38.23,38.44,38.23,38.41,72484.0,37.8334,38.0412,37.8334,38.0115,72484.0
2025-03-31 15:30:00,38.44,38.48,38.21,38.22,52773.0,38.0412,38.0808,37.8136,37.8235,52773.0
2025-03-31 15:35:00,38.2,38.31,38.19,38.23,127024.0,37.8037,37.9126,37.7938,37.8334,127024.0
2025-03-31 15:40:00,38.2,38.21,37.98,38.14,225916.0,37.8037,37.8136,37.586,37.7443,225916.0
2025-03-31 15:45:00,38.17,38.25,38.08,38.21,77270.0,37.774,37.8532,37.6849,37.8136,77270.0
2025-03-31 15:50:00,38.2,38.29,37.95,38.02,533655.0,37.8037,37.8928,37.5563,37.6256,533655.0
2025-03-31 15:55:00,38.03,38.18,37.93,38.07,393810.0,37.6355,37.7839,37.5365,37.675,393810.0
2025-04-01 09:30:00,38.37,38.5,38.16,38.4,213440.0,37.9719,38.1006,37.7641,38.0016,213440.0
2025-04-01 09:35:00,38.41,38.52,38.34,38.34,164311.0,38.0115,38.1204,37.9422,37.9422,164311.0
2025-04-01 09:40:00,38.35,38.43,38.21,38.26,241273.0,37.9521,38.0313,37.8136,37.8631,241273.0
2025-04-01 09:45:00,38.29,38.3,38.04,38.11,173197.0,37.8928,37.9027,37.6454,37.7146,173197.0
2025-04-01 09:50:00,38.09,38.23,38.06,38.23,114100.0,37.6948,37.8334,37.6651,37.8334,114100.0
2025-04-01 09:55:00,38.25,38.35,38.17,38.3,73338.0,37.8532,37.9521,37.774,37.9027,73338.0
2025-04-01 10:00:00,38.26,38.47,38.19,38.39,451163.0,37.8631,38.0709,37.7938,37.9917,451163.0
2025-04-01 10:05:00,38.42,38.56,38.27,38.49,194407.0,38.0214,38.16,37.873,38.0907,194407.0
2025-04-01 10:10:00,38.48,38.71,38.44,38.68,138166.0,38.0808,38.3084,38.0412,38.2787,138166.0
2025-04-01 10:15:00,38.67,38.73,38.58,38.72,54574.0,38.2688,38.3282,38.1798,38.3183,54574.0
2025-04-01 10:20:00,38.71,38.83,38.51,38.52,181300.0,38.3084,38.4272,38.1105,38.1204,181300.0
2025-04-01 10:25:00,38.55,38.64,38.44,38.54,54717.0,38.1501,38.2391,38.0412,38.1402,54717.0
2025-04-01 10:30:00,38.56,38.56,38.4,38.46,67691.0,38.16,38.16,38.0016,38.061,67691.0
2025-04-01 10:35:00,38.46,38.48,38.15,38.24,163154.0,38.061,38.0808,37.7542,37.8433,163154.0
2025-04-01 10:40:00,38.25,38.28,38.03,38.12,142193.0,37.8532,37.8829,37.6355,37.7245,142193.0
2025-04-01 10:45:00,38.12,38.16,38.06,38.1,62968.0,37.7245,37.7641,37.6651,37.7047,62968.0
2025-04-01 10:50:00,38.1,38.1,37.91,37.93,72508.0,37.7047,37.7047,37.5167,37.5365,72508.0
2025-04-01 10:55:00,37.89,37.99,37.82,37.83,63149.0,37.4969,37.5959,37.4276,37.4375,63149.0
2025-04-01 11:00:00,37.84,37.86,37.75,37.82,77074.0,37.4474,37.4672,37.3584,37.4276,77074.0
2025-04-01 11:05:00,37.82,37.82,37.68,37.69,38136.0,37.4276,37.4276,37.2891,37.299,38136.0
2025-04-01 11:10:00,37.7,37.78,37.56,37.56,44925.0,37.3089,37.3881,37.1703,37.1703,44925.0
2025-04-01 11:15:00,37.58,37.61,37.5,37.61,74834.0,37.1901,37.2198,37.111,37.2198,74834.0
2025-04-01 11:20:00,37.63,37.68,37.49,37.5,83005.0,37.2396,37.2891,37.1011,37.111,83005.0
2025-04-01 11:25:00,37.52,37.65,37.49,37.63,201993.0,37.1307,37.2594,37.1011,37.2396,201993.0
2025-04-01 11:30:00,37.64,37.7,37.61,37.63,24189.0,37.2495,37.3089,37.2198,37.2396,24189.0
2025-04-01 11:35:00,37.62,37.74,37.62,37.65,61974.0,37.2297,37.3485,37.2297,37.2594,61974.0
2025-04-01 11:40:00,37.66,37.78,37.59,37.61,90447.0,37.2693,37.3881,37.2,37.2198,90447.0
2025-04-01 11:45:00,37.61,37.61,37.51,37.52,144993.0,37.2198,37.2198,37.1209,37.1307,144993.0
2025-04-01 11:50:00,37.52,37.65,37.49,37.58,114724.0,37.1307,37.2594,37.1011,37.1901,114724.0
2025-04-01 11:55:00,37.61,37.64,37.52,37.55,11836.0,37.2198,37.2495,37.1307,37.1604,11836.0
2025-04-01 12:00:00,37.53,37.59,37.44,37.5,56304.0,37.1406,37.2,37.0516,37.111,56304.0
2025-04-01 12:05:00,37.49,37.54,37.44,37.45,29842.0,37.1011,37.1505,37.0516,37.0615,29842.0
2025-04-01 12:10:00,37.43,37.51,37.42,37.46,53374.0,37.0417,37.1209,37.0318,37.0714,53374.0
2025-04-01 12:15:00,37.46,37.48,37.35,37.38,69060.0,37.0714,37.0912,36.9625,36.9922,69060.0
2025-04-01 12:20:00,37.39,37.53,37.34,37.48,250548.0,37.0021,37.1406,36.9526,37.0912,250548.0
2025-04-01 12:25:00,37.48,37.72,37.47,37.68,56371.0,37.0912,37.3287,37.0813,37.2891,56371.0
2025-04-01 12:30:00,37.68,37.78,37.63,37.72,80801.0,37.2891,37.3881,37.2396,37.3287,80801.0
2025-04-01 12:35:00,37.71,37.83,37.69,37.8,46160.0,37.3188,37.4375,37.299,37.4078,46160.0
2025-04-01 12:40:00,37.79,37.91,37.76,37.87,77423.0,37.3979,37.5167,37.3683,37.4771,77423.0
2025-04-01 12:45:00,37.89,37.89,37.73,37.73,22195.0,37.4969,37.4969,37.3386,37.3386,22195.0
2025-04-01 12:50:00,37.75,37.75,37.53,37.56,20299.0,37.3584,37.3584,37.1406,37.1703,20299.0
2025-04-01 12:55:00,37.59,37.65,37.55,37.65,23198.0,37.2,37.2594,37.1604,37.2594,23198.0
2025-04-01 13:00:00,37.64,37.65,37.58,37.63,40734.0,37.2495,37.2594,37.1901,37.2396,40734.0
2025-04-01 13:05:00,37.63,37.77,37.63,37.72,25970.0,37.2396,37.3782,37.2396,37.3287,25970.0
2025-04-01 13:10:00,37.75,37.75,37.63,37.64,26073.0,37.3584,37.3584,37.2396,37.2495,26073.0
2025-04-01 13:15:00,37.64,37.77,37.62,37.77,8452.0,37.2495,37.3782,37.2297,37.3782,8452.0
2025-04-01 13:20:00,37.79,37.8,37.75,37.76,28522.0,37.3979,37.4078,37.3584,37.3683,28522.0
2025-04-01 13:25:00,37.76,37.82,37.73,37.81,49076.0,37.3683,37.4276,37.3386,37.4177,49076.0
2025-04-01 13:30:00,37.8,37.83,37.69,37.82,87925.0,37.4078,37.4375,37.299,37.4276,87925.0
2025-04-01 13:35:00,37.83,37.83,37.69,37.71,134628.0,37.4375,37.4375,37.299,37.3188,134628.0
2025-04-01 13:40:00,37.69,37.8,37.62,37.8,74119.0,37.299,37.4078,37.2297,37.4078,74119.0
2025-04-01 13:45:00,37.79,37.79,37.69,37.72,25714.0,37.3979,37.3979,37.299,37.3287,25714.0
2025-04-01 13:50:00,37.7,37.77,37.65,37.77,55218.0,37.3089,37.3782,37.2594,37.3782,55218.0
2025-04-01 13:55:00,37.79,37.87,37.78,37.86,62048.0,37.3979,37.4771,37.3881,37.4672,62048.0
2025-04-01 14:00:00,37.85,38.12,37.85,38.1,97743.0,37.4573,37.7245,37.4573,37.7047,97743.0
2025-04-01 14:05:00,38.07,38.19,38.06,38.19,38358.0,37.675,37.7938,37.6651,37.7938,38358.0
2025-04-01 14:10:00,38.18,38.23,38.09,38.12,82141.0,37.7839,37.8334,37.6948,37.7245,82141.0
2025-04-01 14:15:00,38.13,38.27,38.11,38.23,42744.0,37.7344,37.873,37.7146,37.8334,42744.0
2025-04-01 14:20:00,38.22,38.34,38.21,38.34,31083.0,37.8235,37.9422,37.8136,37.9422,31083.0
2025-04-01 14:25:00,38.33,38.33,38.19,38.27,119292.0,37.9323,37.9323,37.7938,37.873,119292.0
2025-04-01 14:30:00,38.27,38.29,38.18,38.24,24026.0,37.873,37.8928,37.7839,37.8433,24026.0
2025-04-01 14:35:00,38.23,38.3,38.19,38.29,32976.0,37.8334,37.9027,37.7938,37.8928,32976.0
2025-04-01 14:40:00,38.27,38.27,38.18,38.18,30747.0,37.873,37.873,37.7839,37.7839,30747.0
2025-04-01 14:45:00,38.16,38.28,38.16,38.27,10417.0,37.7641,37.8829,37.7641,37.873,10417.0
2025-04-01 14:50:00,38.3,38.34,38.21,38.21,55903.0,37.9027,37.9422,37.8136,37.8136,55903.0
2025-04-01 14:55:00,38.21,38.21,38.08,38.11,48143.0,37.8136,37.8136,37.6849,37.7146,48143.0
2025-04-01 15:00:00,38.12,38.14,38.04,38.07,25422.0,37.7245,37.7443,37.6454,37.675,25422.0
2025-04-01 15:05:00,38.07,38.11,37.98,38.11,85975.0,37.675,37.7146,37.586,37.7146,85975.0
2025-04-01 15:10:00,38.12,38.13,38.04,38.04,10670.0,37.7245,37.7344,37.6454,37.6454,10670.0
2025-04-01 15:15:00,38.02,38.06,37.94,38.04,65953.0,37.6256,37.6651,37.5464,37.6454,65953.0
2025-04-01 15:20:00,38.02,38.02,37.92,37.94,44819.0,37.6256,37.6256,37.5266,37.5464,44819.0
2025-04-01 15:25:00,37.94,38.0,37.9,37.99,67443.0,37.5464,37.6058,37.5068,37.5959,67443.0
2025-04-01 15:30:00,37.99,38.03,37.79,37.85,52547.0,37.5959,37.6355,37.3979,37.4573,52547.0
2025-04-01 15:35:00,37.85,37.86,37.72,37.77,48432.0,37.4573,37.4672,37.3287,37.3782,48432.0
2025-04-01 15:40:00,37.76,37.76,37.69,37.71,50312.0,37.3683,37.3683,37.299,37.3188,50312.0
2025-04-01 15:45:00,37.72,37.72,37.61,37.64,58159.0,37.3287,37.3287,37.2198,37.2495,58159.0
2025-04-01 15:50:00,37.63,37.69,37.45,37.48,513692.0,37.2396,37.299,37.0615,37.0912,513692.0
2025-04-01 15:55:00,37.46,37.54,37.4,37.48,131790.0,37.0714,37.1505,37.012,37.0912,131790.0
2025-04-02 09:30:00,38.53,38.57,38.19,38.19,239465.0,38.1303,38.1699,37.7938,37.7938,239465.0
2025-04-02 09:35:00,38.21,38.21,37.82,37.89,206166.0,37.8136,37.8136,37.4276,37.4969,206166.0
2025-04-02 09:40:00,37.9,37.98,37.77,37.77,111695.0,37.5068,37.586,37.3782,37.3782,111695.0
2025-04-02 09:45:00,37.77,37.79,37.62,37.64,179380.0,37.3782,37.3979,37.2297,37.2495,179380.0
2025-04-02 09:50:00,37.62,37.77,37.57,37.76,71872.0,37.2297,37.3782,37.1802,37.3683,71872.0
2025-04-02 09:55:00,37.77,37.79,37.66,37.77,73243.0,37.3782,37.3979,37.2693,37.3782,73243.0
2025-04-02 10:00:00,37.78,37.82,37.43,37.47,127690.0,37.3881,37.4276,37.0417,37.0813,127690.0
2025-04-02 10:05:00,37.43,37.8,37.43,37.77,86424.0,37.0417,37.4078,37.0417,37.3782,86424.0
2025-04-02 10:10:00,37.76,37.91,37.71,37.77,42279.0,37.3683,37.5167,37.3188,37.3782,42279.0
2025-04-02 10:15:00,37.76,37.8,37.62,37.64,67009.0,37.3683,37.4078,37.2297,37.2495,67009.0
2025-04-02 10:20:00,37.66,37.68,37.49,37.51,84855.0,37.2693,37.2891,37.1011,37.1209,84855.0
2025-04-02 10:25:00,37.51,37.67,37.49,37.51,63141.0,37.1209,37.2792,37.1011,37.1209,63141.0
2025-04-02 10:30:00,37.52,37.55,37.41,37.55,63188.0,37.1307,37.1604,37.0219,37.1604,63188.0
2025-04-02 10:35:00,37.55,37.65,37.53,37.54,64134.0,37.1604,37.2594,37.1406,37.1505,64134.0
2025-04-02 10:40:00,37.57,37.61,37.47,37.58,37112.0,37.1802,37.2198,37.0813,37.1901,37112.0
2025-04-02 10:45:00,37.55,37.58,37.46,37.49,34466.0,37.1604,37.1901,37.0714,37.1011,34466.0
2025-04-02 10:50:00,37.48,37.53,37.44,37.52,4929.0,37.0912,37.1406,37.0516,37.1307,4929.0
2025-04-02 10:55:00,37.51,37.55,37.37,37.39,39327.0,37.1209,37.1604,36.9823,37.0021,39327.0
2025-04-02 11:00:00,37.4,37.52,37.4,37.42,40127.0,37.012,37.1307,37.012,37.0318,40127.0
2025-04-02 11:05:00,37.42,37.48,37.37,37.37,7608.0,37.0318,37.0912,36.9823,36.9823,7608.0
2025-04-02 11:10:00,37.39,37.57,37.38,37.57,22647.0,37.0021,37.1802,36.9922,37.1802,22647.0
2025-04-02 11:15:00,37.57,37.59,37.44,37.44,28192.0,37.1802,37.2,37.0516,37.0516,28192.0
2025-04-02 11:20:00,37.43,37.44,37.22,37.23,38608.0,37.0417,37.0516,36.8339,36.8438,38608.0
2025-04-02 11:25:00,37.23,37.24,37.08,37.14,54548.0,36.8438,36.8537,36.6953,36.7547,54548.0
2025-04-02 11:30:00,37.16,37.2,37.11,37.11,44535.0,36.7745,36.8141,36.725,36.725,44535.0
2025-04-02 11:35:00,37.11,37.17,37.09,37.11,25450.0,36.725,36.7844,36.7052,36.725,25450.0
2025-04-02 11:40:00,37.1,37.24,37.1,37.24,23085.0,36.7151,36.8537,36.7151,36.8537,23085.0
2025-04-02 11:45:00,37.26,37.38,37.22,37.37,22905.0,36.8734,36.9922,36.8339,36.9823,22905.0
2025-04-02 11:50:00,37.38,37.47,37.31,37.34,14875.0,36.9922,37.0813,36.9229,36.9526,14875.0
2025-04-02 11:55:00,37.34,37.37,37.18,37.25,42492.0,36.9526,36.9823,36.7943,36.8635,42492.0
2025-04-02 12:00:00,37.25,37.28,37.19,37.24,43919.0,36.8635,36.8932,36.8042,36.8537,43919.0
2025-04-02 12:05:00,37.26,37.27,37.18,37.19,7733.0,36.8734,36.8833,36.7943,36.8042,7733.0
2025-04-02 12:10:00,37.19,37.19,37.02,37.05,39569.0,36.8042,36.8042,36.6359,36.6656,39569.0
2025-04-02 12:15:00,37.03,37.06,36.98,37.0,22288.0,36.6458,36.6755,36.5963,36.6161,22288.0
2025-04-02 12:20:00,36.99,37.04,36.94,36.94,18875.0,36.6062,36.6557,36.5568,36.5568,18875.0
2025-04-02 12:25:00,36.96,37.01,36.88,36.88,34747.0,36.5766,36.626,36.4974,36.4974,34747.0
2025-04-02 12:30:00,36.87,36.9,36.82,36.85,70625.0,36.4875,36.5172,36.438,36.4677,70625.0
2025-04-02 12:35:00,36.85,36.98,36.85,36.92,25108.0,36.4677,36.5963,36.4677,36.537,25108.0
2025-04-02 12:40:00,36.92,36.99,36.85,36.85,17066.0,36.537,36.6062,36.4677,36.4677,17066.0
2025-04-02 12:45:00,36.85,36.91,36.69,36.7,78859.0,36.4677,36.5271,36.3094,36.3193,78859.0
2025-04-02 12:50:00,36.69,36.79,36.64,36.73,111008.0,36.3094,36.4083,36.2599,36.3489,111008.0
2025-04-02 12:55:00,36.75,36.79,36.68,36.69,50479.0,36.3687,36.4083,36.2995,36.3094,50479.0
2025-04-02 13:00:00,36.69,36.7,36.6,36.62,33955.0,36.3094,36.3193,36.2203,36.2401,33955.0
2025-04-02 13:05:00,36.62,36.63,36.54,36.57,33761.0,36.2401,36.25,36.1609,36.1906,33761.0
2025-04-02 13:10:00,36.58,36.58,36.41,36.49,67954.0,36.2005,36.2005,36.0323,36.1114,67954.0
2025-04-02 13:15:00,36.48,36.53,36.47,36.5,24752.0,36.1015,36.151,36.0916,36.1213,24752.0
2025-04-02 13:20:00,36.5,36.64,36.5,36.55,42611.0,36.1213,36.2599,36.1213,36.1708,42611.0
2025-04-02 13:25:00,36.56,36.62,36.55,36.62,19992.0,36.1807,36.2401,36.1708,36.2401,19992.0
2025-04-02 13:30:00,36.63,36.75,36.62,36.7,29285.0,36.25,36.3687,36.2401,36.3193,29285.0
2025-04-02 13:35:00,36.72,36.81,36.72,36.76,37467.0,36.339,36.4281,36.339,36.3786,37467.0
2025-04-02 13:40:00,36.72,36.91,36.71,36.84,123488.0,36.339,36.5271,36.3292,36.4578,123488.0
2025-04-02 13:45:00,36.85,37.02,36.85,36.98,19144.0,36.4677,36.6359,36.4677,36.5963,19144.0
2025-04-02 13:50:00,36.97,37.07,36.96,36.98,42663.0,36.5865,36.6854,36.5766,36.5963,42663.0
2025-04-02 13:55:00,36.97,37.02,36.91,36.98,27653.0,36.5865,36.6359,36.5271,36.5963,27653.0
2025-04-02 14:00:00,36.99,37.06,36.91,37.05,197504.0,36.6062,36.6755,36.5271,36.6656,197504.0
2025-04-02 14:05:00,37.07,37.23,37.07,37.18,90040.0,36.6854,36.8438,36.6854,36.7943,90040.0
2025-04-02 14:10:00,37.18,37.25,37.13,37.15,21688.0,36.7943,36.8635,36.7448,36.7646,21688.0
2025-04-02 14:15:00,37.18,37.28,37.14,37.26,68300.0,36.7943,36.8932,36.7547,36.8734,68300.0
2025-04-02 14:20:00,37.26,37.34,37.19,37.33,52456.0,36.8734,36.9526,36.8042,36.9427,52456.0
2025-04-02 14:25:00,37.34,37.46,37.28,37.46,28755.0,36.9526,37.0714,36.8932,37.0714,28755.0
2025-04-02 14:30:00,37.47,37.49,37.31,37.31,50402.0,37.0813,37.1011,36.9229,36.9229,50402.0
2025-04-02 14:35:00,37.31,37.34,37.13,37.14,29966.0,36.9229,36.9526,36.7448,36.7547,29966.0
2025-04-02 14:40:00,37.15,37.19,37.09,37.14,72987.0,36.7646,36.8042,36.7052,36.7547,72987.0
2025-04-02 14:45:00,37.15,37.22,37.13,37.15,13758.0,36.7646,36.8339,36.7448,36.7646,13758.0
2025-04-02 14:50:00,37.16,37.26,37.16,37.22,16854.0,36.7745,36.8734,36.7745,36.8339,16854.0
2025-04-02 14:55:00,37.23,37.47,37.23,37.47,72406.0,36.8438,37.0813,36.8438,37.0813,72406.0
2025-04-02 15:00:00,37.47,37.47,37.22,37.23,64531.0,37.0813,37.0813,36.8339,36.8438,64531.0
2025-04-02 15:05:00,37.23,37.3,37.2,37.25,33400.0,36.8438,36.913,36.8141,36.8635,33400.0
2025-04-02 15:10:00,37.28,37.35,37.25,37.35,18921.0,36.8932,36.9625,36.8635,36.9625,18921.0
2025-04-02 15:15:00,37.35,37.41,37.27,37.38,46213.0,36.9625,37.0219,36.8833,36.9922,46213.0
2025-04-02 15:20:00,37.38,37.38,37.22,37.22,39338.0,36.9922,36.9922,36.8339,36.8339,39338.0
2025-04-02 15:25:00,37.27,37.34,37.14,37.18,43838.0,36.8833,36.9526,36.7547,36.7943,43838.0
2025-04-02 15:30:00,37.2,37.25,36.95,36.98,56859.0,36.8141,36.8635,36.5667,36.5963,56859.0
2025-04-02 15:35:00,37.0,37.04,36.94,37.01,21849.0,36.6161,36.6557,36.5568,36.626,21849.0
2025-04-02 15:40:00,37.02,37.02,36.87,36.92,38790.0,36.6359,36.6359,36.4875,36.537,38790.0
2025-04-02 15:45:00,36.93,36.93,36.78,36.85,381862.0,36.5469,36.5469,36.3984,36.4677,381862.0
2025-04-02 15:50:00,36.84,36.92,36.79,36.88,209211.0,36.4578,36.537,36.4083,36.4974,209211.0
2025-04-02 15:55:00,36.87,36.98,36.8,36.95,378588.0,36.4875,36.5963,36.4182,36.5667,378588.0
2025-04-03 09:30:00,40.03,40.05,39.51,39.52,301345.0,39.6147,39.6345,39.1001,39.11,301345.0
2025-04-03 09:35:00,39.55,39.77,39.45,39.51,234134.0,39.1397,39.3574,39.0407,39.1001,234134.0
2025-04-03 09:40:00,39.58,39.87,39.58,39.76,214117.0,39.1694,39.4564,39.1694,39.3475,214117.0
2025-04-03 09:45:00,39.76,39.94,39.75,39.9,151900.0,39.3475,39.5256,39.3376,39.4861,151900.0
2025-04-03 09:50:00,39.91,39.92,39.54,39.64,129067.0,39.496,39.5058,39.1298,39.2288,129067.0
2025-04-03 09:55:00,39.67,39.87,39.59,39.77,94699.0,39.2584,39.4564,39.1793,39.3574,94699.0
2025-04-03 10:00:00,39.77,40.07,39.72,40.05,159652.0,39.3574,39.6543,39.3079,39.6345,159652.0
2025-04-03 10:05:00,40.03,40.13,39.91,40.06,152382.0,39.6147,39.7137,39.496,39.6444,152382.0
2025-04-03 10:10:00,40.06,40.21,40.03,40.1,74822.0,39.6444,39.7928,39.6147,39.684,74822.0
2025-04-03 10:15:00,40.07,40.14,39.95,40.14,99597.0,39.6543,39.7236,39.5355,39.7236,99597.0
2025-04-03 10:20:00,40.15,40.26,40.09,40.22,49029.0,39.7335,39.8423,39.6741,39.8027,49029.0
2025-04-03 10:25:00,40.2,40.2,39.88,40.0,98079.0,39.7829,39.7829,39.4663,39.585,98079.0
2025-04-03 10:30:00,40.02,40.13,39.94,40.11,66524.0,39.6048,39.7137,39.5256,39.6939,66524.0
2025-04-03 10:35:00,40.11,40.27,40.09,40.2,54724.0,39.6939,39.8522,39.6741,39.7829,54724.0
2025-04-03 10:40:00,40.19,40.34,40.16,40.27,85819.0,39.773,39.9215,39.7434,39.8522,85819.0
2025-04-03 10:45:00,40.28,40.52,40.26,40.52,109713.0,39.8621,40.0996,39.8423,40.0996,109713.0
2025-04-03 10:50:00,40.52,40.61,40.49,40.53,72916.0,40.0996,40.1887,40.0699,40.1095,72916.0
2025-04-03 10:55:00,40.54,40.6,40.45,40.59,67575.0,40.1194,40.1788,40.0304,40.1689,67575.0
2025-04-03 11:00:00,40.6,40.63,40.5,40.54,76849.0,40.1788,40.2085,40.0798,40.1194,76849.0
2025-04-03 11:05:00,40.55,40.77,40.54,40.68,164347.0,40.1293,40.347,40.1194,40.258,164347.0
2025-04-03 11:10:00,40.67,40.67,40.37,40.45,75975.0,40.2481,40.2481,39.9512,40.0304,75975.0
2025-04-03 11:15:00,40.48,40.49,40.27,40.33,142870.0,40.06,40.0699,39.8522,39.9116,142870.0
2025-04-03 11:20:00,40.35,40.47,40.31,40.36,67397.0,39.9314,40.0501,39.8918,39.9413,67397.0
2025-04-03 11:25:00,40.39,40.39,40.23,40.38,49815.0,39.971,39.971,39.8126,39.9611,49815.0
2025-04-03 11:30:00,40.39,40.39,40.16,40.2,108810.0,39.971,39.971,39.7434,39.7829,108810.0
2025-04-03 11:35:00,40.2,40.32,40.09,40.09,90920.0,39.7829,39.9017,39.6741,39.6741,90920.0
2025-04-03 11:40:00,40.1,40.11,39.97,40.06,80680.0,39.684,39.6939,39.5553,39.6444,80680.0
2025-04-03 11:45:00,40.06,40.24,40.02,40.18,51223.0,39.6444,39.8225,39.6048,39.7632,51223.0
2025-04-03 11:50:00,40.19,40.33,40.13,40.14,73490.0,39.773,39.9116,39.7137,39.7236,73490.0
2025-04-03 11:55:00,40.12,40.15,39.99,40.14,41541.0,39.7038,39.7335,39.5751,39.7236,41541.0
2025-04-03 12:00:00,40.15,40.15,39.96,40.1,20970.0,39.7335,39.7335,39.5454,39.684,20970.0
2025-04-03 12:05:00,40.09,40.16,39.98,40.16,12727.0,39.6741,39.7434,39.5652,39.7434,12727.0
2025-04-03 12:10:00,40.15,40.17,39.9,39.93,170374.0,39.7335,39.7533,39.4861,39.5157,170374.0
2025-04-03 12:15:00,39.92,39.96,39.81,39.82,38764.0,39.5058,39.5454,39.397,39.4069,38764.0
2025-04-03 12:20:00,39.83,39.9,39.79,39.85,40612.0,39.4168,39.4861,39.3772,39.4366,40612.0
2025-04-03 12:25:00,39.83,40.02,39.83,39.84,52704.0,39.4168,39.6048,39.4168,39.4267,52704.0
2025-04-03 12:30:00,39.83,40.08,39.77,40.08,45834.0,39.4168,39.6642,39.3574,39.6642,45834.0
2025-04-03 12:35:00,40.1,40.13,40.02,40.07,74318.0,39.684,39.7137,39.6048,39.6543,74318.0
2025-04-03 12:40:00,40.07,40.07,39.86,40.02,57302.0,39.6543,39.6543,39.4465,39.6048,57302.0
2025-04-03 12:45:00,40.03,40.11,39.96,39.96,38626.0,39.6147,39.6939,39.5454,39.5454,38626.0
2025-04-03 12:50:00,39.98,40.2,39.96,40.18,42736.0,39.5652,39.7829,39.5454,39.7632,42736.0
2025-04-03 12:55:00,40.22,40.25,40.16,40.2,60302.0,39.8027,39.8324,39.7434,39.7829,60302.0
2025-04-03 13:00:00,40.18,40.21,40.08,40.18,38443.0,39.7632,39.7928,39.6642,39.7632,38443.0
2025-04-03 13:05:00,40.16,40.21,40.05,40.19,33192.0,39.7434,39.7928,39.6345,39.773,33192.0
2025-04-03 13:10:00,40.2,40.24,40.09,40.16,30218.0,39.7829,39.8225,39.6741,39.7434,30218.0
2025-04-03 13:15:00,40.17,40.24,40.13,40.22,26368.0,39.7533,39.8225,39.7137,39.8027,26368.0
2025-04-03 13:20:00,40.19,40.38,40.13,40.35,66085.0,39.773,39.9611,39.7137,39.9314,66085.0
2025-04-03 13:25:00,40.3,40.35,40.26,40.32,23523.0,39.8819,39.9314,39.8423,39.9017,23523.0
2025-04-03 13:30:00,40.33,40.36,40.25,40.25,22898.0,39.9116,39.9413,39.8324,39.8324,22898.0
2025-04-03 13:35:00,40.24,40.26,40.12,40.19,59968.0,39.8225,39.8423,39.7038,39.773,59968.0
2025-04-03 13:40:00,40.18,40.23,40.13,40.14,18663.0,39.7632,39.8126,39.7137,39.7236,18663.0
2025-04-03 13:45:00,40.14,40.26,40.11,40.25,26945.0,39.7236,39.8423,39.6939,39.8324,26945.0
2025-04-03 13:50:00,40.29,40.32,40.25,40.29,22300.0,39.872,39.9017,39.8324,39.872,22300.0
2025-04-03 13:55:00,40.3,40.42,40.29,40.42,18177.0,39.8819,40.0007,39.872,40.0007,18177.0
2025-04-03 14:00:00,40.42,40.43,40.33,40.41,12638.0,40.0007,40.0106,39.9116,39.9908,12638.0
2025-04-03 14:05:00,40.42,40.49,40.42,40.45,21773.0,40.0007,40.0699,40.0007,40.0304,21773.0
2025-04-03 14:10:00,40.45,40.57,40.45,40.57,31676.0,40.0304,40.1491,40.0304,40.1491,31676.0
2025-04-03 14:15:00,40.57,40.61,40.53,40.56,19670.0,40.1491,40.1887,40.1095,40.1392,19670.0
2025-04-03 14:20:00,40.57,40.61,40.48,40.57,61306.0,40.1491,40.1887,40.06,40.1491,61306.0
2025-04-03 14:25:00,40.55,40.62,40.53,40.55,33365.0,40.1293,40.1986,40.1095,40.1293,33365.0
2025-04-03 14:30:00,40.56,40.63,40.41,40.57,359720.0,40.1392,40.2085,39.9908,40.1491,359720.0
2025-04-03 14:35:00,40.56,40.58,40.41,40.43,26389.0,40.1392,40.159,39.9908,40.0106,26389.0
2025-04-03 14:40:00,40.43,40.45,40.32,40.34,122020.0,40.0106,40.0304,39.9017,39.9215,122020.0
2025-04-03 14:45:00,40.33,40.42,40.28,40.33,50817.0,39.9116,40.0007,39.8621,39.9116,50817.0
2025-04-03 14:50:00,40.34,40.35,40.25,40.32,42292.0,39.9215,39.9314,39.8324,39.9017,42292.0
2025-04-03 14:55:00,40.3,40.4,40.26,40.29,33551.0,39.8819,39.9809,39.8423,39.872,33551.0
2025-04-03 15:00:00,40.32,40.37,40.25,40.33,48368.0,39.9017,39.9512,39.8324,39.9116,48368.0
2025-04-03 15:05:00,40.34,40.37,40.25,40.37,19220.0,39.9215,39.9512,39.8324,39.9512,19220.0
2025-04-03 15:10:00,40.36,40.46,40.32,40.39,181828.0,39.9413,40.0402,39.9017,39.971,181828.0
2025-04-03 15:15:00,40.44,40.75,40.44,40.63,86119.0,40.0205,40.3272,40.0205,40.2085,86119.0
2025-04-03 15:20:00,40.65,40.75,40.56,40.66,87748.0,40.2283,40.3272,40.1392,40.2382,87748.0
2025-04-03 15:25:00,40.69,40.78,40.62,40.75,79322.0,40.2679,40.3569,40.1986,40.3272,79322.0
2025-04-03 15:30:00,40.74,40.86,40.72,40.82,134561.0,40.3173,40.4361,40.2975,40.3965,134561.0
2025-04-03 15:35:00,40.83,40.88,40.76,40.79,74967.0,40.4064,40.4559,40.3371,40.3668,74967.0
2025-04-03 15:40:00,40.79,40.81,40.63,40.64,116498.0,40.3668,40.3866,40.2085,40.2184,116498.0
2025-04-03 15:45:00,40.63,40.87,40.62,40.84,106585.0,40.2085,40.446,40.1986,40.4163,106585.0
2025-04-03 15:50:00,40.84,40.92,40.74,40.76,203272.0,40.4163,40.4955,40.3173,40.3371,203272.0
2025-04-03 15:55:00,40.75,40.98,40.74,40.9,205624.0,40.3272,40.5549,40.3173,40.4757,205624.0
2025-04-04 09:30:00,43.26,43.47,42.83,43.21,480336.0,42.8112,43.019,42.3857,42.7617,480336.0
2025-04-04 09:35:00,43.17,43.66,43.11,43.46,425516.0,42.7221,43.207,42.6628,43.0091,425516.0
2025-04-04 09:40:00,43.47,43.87,43.46,43.78,297632.0,43.019,43.4149,43.0091,43.3258,297632.0
2025-04-04 09:45:00,43.8,43.88,43.17,43.46,409892.0,43.3456,43.4248,42.7221,43.0091,409892.0
2025-04-04 09:50:00,43.46,43.5,43.06,43.46,204805.0,43.0091,43.0487,42.6133,43.0091,204805.0
2025-04-04 09:55:00,43.48,43.58,42.87,43.02,549850.0,43.0289,43.1279,42.4252,42.5737,549850.0
2025-04-04 10:00:00,43.06,43.37,43.06,43.24,156084.0,42.6133,42.9201,42.6133,42.7914,156084.0
2025-04-04 10:05:00,43.17,43.72,43.14,43.71,160610.0,42.7221,43.2664,42.6924,43.2565,160610.0
2025-04-04 10:10:00,43.71,44.0,43.69,43.92,95007.0,43.2565,43.5435,43.2367,43.4644,95007.0
2025-04-04 10:15:00,43.91,44.15,43.74,43.82,209383.0,43.4545,43.692,43.2862,43.3654,209383.0
2025-04-04 10:20:00,43.82,44.05,43.59,44.05,116487.0,43.3654,43.593,43.1378,43.593,116487.0
2025-04-04 10:25:00,44.04,44.29,43.92,44.27,210771.0,43.5831,43.8305,43.4644,43.8107,210771.0
2025-04-04 10:30:00,44.29,44.45,44.05,44.44,196461.0,43.8305,43.9889,43.593,43.979,196461.0
2025-04-04 10:35:00,44.43,44.56,44.31,44.37,429525.0,43.9691,44.0977,43.8503,43.9097,429525.0
2025-04-04 10:40:00,44.35,44.63,44.32,44.57,201922.0,43.8899,44.167,43.8602,44.1076,201922.0
2025-04-04 10:45:00,44.6,45.16,44.57,45.15,196598.0,44.1373,44.6915,44.1076,44.6816,196598.0
2025-04-04 10:50:00,45.17,45.41,44.57,44.72,369148.0,44.7014,44.9389,44.1076,44.2561,369148.0
2025-04-04 10:55:00,44.75,44.86,44.33,44.53,187551.0,44.2857,44.3946,43.8701,44.068,187551.0
2025-04-04 11:00:00,44.54,44.66,43.61,43.7,543490.0,44.0779,44.1967,43.1576,43.2466,543490.0
2025-04-04 11:05:00,43.62,44.24,43.61,44.05,251391.0,43.1675,43.781,43.1576,43.593,251391.0
2025-04-04 11:10:00,44.04,44.07,43.36,43.52,321549.0,43.5831,43.6128,42.9102,43.0685,321549.0
2025-04-04 11:15:00,43.51,43.7,43.26,43.7,137400.0,43.0586,43.2466,42.8112,43.2466,137400.0
2025-04-04 11:20:00,43.67,43.72,43.36,43.45,116786.0,43.2169,43.2664,42.9102,42.9992,116786.0
2025-04-04 11:25:00,43.42,44.19,43.42,44.17,278148.0,42.9695,43.7315,42.9695,43.7118,278148.0
2025-04-04 11:30:00,44.15,44.26,43.91,44.17,166724.0,43.692,43.8008,43.4545,43.7118,166724.0
2025-04-04 11:35:00,44.16,44.59,44.08,44.44,292486.0,43.7019,44.1274,43.6227,43.979,292486.0
2025-04-04 11:40:00,44.47,44.51,44.13,44.23,90490.0,44.0086,44.0482,43.6722,43.7711,90490.0
2025-04-04 11:45:00,44.24,44.42,43.83,43.86,132251.0,43.781,43.9592,43.3753,43.405,132251.0
2025-04-04 11:50:00,43.91,44.19,43.82,44.08,164204.0,43.4545,43.7315,43.3654,43.6227,164204.0
2025-04-04 11:55:00,44.07,44.45,43.94,44.43,226880.0,43.6128,43.9889,43.4841,43.9691,226880.0
2025-04-04 12:00:00,44.4,44.44,44.12,44.31,123998.0,43.9394,43.979,43.6623,43.8503,123998.0
2025-04-04 12:05:00,44.3,44.36,44.0,44.34,169396.0,43.8404,43.8998,43.5435,43.88,169396.0
2025-04-04 12:10:00,44.34,44.39,44.05,44.2,143285.0,43.88,43.9295,43.593,43.7414,143285.0
2025-04-04 12:15:00,44.15,44.78,44.1,44.76,163317.0,43.692,44.3154,43.6425,44.2956,163317.0
2025-04-04 12:20:00,44.71,44.97,44.71,44.86,30919.0,44.2462,44.5035,44.2462,44.3946,30919.0
2025-04-04 12:25:00,44.84,45.04,44.8,44.92,37863.0,44.3748,44.5727,44.3352,44.454,37863.0
2025-04-04 12:30:00,44.94,45.1,44.86,45.07,135266.0,44.4738,44.6321,44.3946,44.6024,135266.0
2025-04-04 12:35:00,45.15,45.16,44.65,44.7,203192.0,44.6816,44.6915,44.1868,44.2363,203192.0
2025-04-04 12:40:00,44.68,44.97,44.59,44.97,140608.0,44.2165,44.5035,44.1274,44.5035,140608.0
2025-04-04 12:45:00,44.98,45.11,44.92,45.08,61397.0,44.5134,44.642,44.454,44.6123,61397.0
2025-04-04 12:50:00,45.09,45.14,44.84,44.99,66442.0,44.6222,44.6717,44.3748,44.5232,66442.0
2025-04-04 12:55:00,45.0,45.03,44.81,44.95,73359.0,44.5331,44.5628,44.3451,44.4837,73359.0
2025-04-04 13:00:00,44.97,45.07,44.74,44.92,55496.0,44.5035,44.6024,44.2758,44.454,55496.0
2025-04-04 13:05:00,44.85,45.11,44.85,45.02,46194.0,44.3847,44.642,44.3847,44.5529,46194.0
2025-04-04 13:10:00,45.06,45.38,45.03,45.36,55299.0,44.5925,44.9092,44.5628,44.8894,55299.0
2025-04-04 13:15:00,45.35,45.54,45.32,45.34,89554.0,44.8795,45.0675,44.8498,44.8696,89554.0
2025-04-04 13:20:00,45.33,45.38,45.15,45.19,110126.0,44.8597,44.9092,44.6816,44.7212,110126.0
2025-04-04 13:25:00,45.15,45.16,44.97,45.13,148815.0,44.6816,44.6915,44.5035,44.6618,148815.0
2025-04-04 13:30:00,45.14,45.36,44.97,45.11,80020.0,44.6717,44.8894,44.5035,44.642,80020.0
2025-04-04 13:35:00,45.09,45.12,44.71,44.79,67783.0,44.6222,44.6519,44.2462,44.3253,67783.0
2025-04-04 13:40:00,44.81,44.85,44.64,44.84,50326.0,44.3451,44.3847,44.1769,44.3748,50326.0
2025-04-04 13:45:00,44.85,44.91,44.51,44.55,68708.0,44.3847,44.4441,44.0482,44.0878,68708.0
2025-04-04 13:50:00,44.54,44.79,44.54,44.71,39295.0,44.0779,44.3253,44.0779,44.2462,39295.0
2025-04-04 13:55:00,44.68,44.85,44.48,44.48,64238.0,44.2165,44.3847,44.0185,44.0185,64238.0
2025-04-04 14:00:00,44.46,44.47,44.28,44.39,108858.0,43.9987,44.0086,43.8206,43.9295,108858.0
2025-04-04 14:05:00,44.4,44.79,44.37,44.72,38153.0,43.9394,44.3253,43.9097,44.2561,38153.0
2025-04-04 14:10:00,44.74,44.97,44.74,44.97,28539.0,44.2758,44.5035,44.2758,44.5035,28539.0
2025-04-04 14:15:00,44.95,45.21,44.95,45.2,38889.0,44.4837,44.741,44.4837,44.7311,38889.0
2025-04-04 14:20:00,45.17,45.3,45.12,45.3,49886.0,44.7014,44.83,44.6519,44.83,49886.0
2025-04-04 14:25:00,45.31,45.43,45.26,45.36,804240.0,44.8399,44.9587,44.7904,44.8894,804240.0
2025-04-04 14:30:00,45.37,45.53,45.28,45.45,53838.0,44.8993,45.0576,44.8102,44.9785,53838.0
2025-04-04 14:35:00,45.45,45.68,45.35,45.6,133421.0,44.9785,45.2061,44.8795,45.1269,133421.0
2025-04-04 14:40:00,45.58,45.84,45.55,45.79,123800.0,45.1071,45.3644,45.0774,45.3149,123800.0
2025-04-04 14:45:00,45.81,45.86,45.4,45.46,71799.0,45.3347,45.3842,44.929,44.9884,71799.0
2025-04-04 14:50:00,45.45,45.59,45.3,45.35,34757.0,44.9785,45.117,44.83,44.8795,34757.0
2025-04-04 14:55:00,45.41,45.61,45.33,45.53,41602.0,44.9389,45.1368,44.8597,45.0576,41602.0
2025-04-04 15:00:00,45.51,45.74,45.39,45.6,77636.0,45.0379,45.2655,44.9191,45.1269,77636.0
2025-04-04 15:05:00,45.63,45.75,45.47,45.5,40294.0,45.1566,45.2754,44.9983,45.028,40294.0
2025-04-04 15:10:00,45.48,45.55,45.03,45.08,89642.0,45.0082,45.0774,44.5628,44.6123,89642.0
2025-04-04 15:15:00,45.09,45.53,45.09,45.42,54411.0,44.6222,45.0576,44.6222,44.9488,54411.0
2025-04-04 15:20:00,45.42,45.43,44.91,44.98,80641.0,44.9488,44.9587,44.4441,44.5134,80641.0
2025-04-04 15:25:00,44.96,45.15,44.83,44.99,59144.0,44.4936,44.6816,44.3649,44.5232,59144.0
2025-04-04 15:30:00,45.01,45.09,44.55,44.57,82765.0,44.543,44.6222,44.0878,44.1076,82765.0
2025-04-04 15:35:00,44.56,44.9,44.47,44.74,118941.0,44.0977,44.4342,44.0086,44.2758,118941.0
2025-04-04 15:40:00,44.71,44.91,44.67,44.75,77221.0,44.2462,44.4441,44.2066,44.2857,77221.0
2025-04-04 15:45:00,44.74,45.23,44.61,45.16,525831.0,44.2758,44.7608,44.1472,44.6915,525831.0
2025-04-04 15:50:00,45.19,45.71,45.19,45.57,419372.0,44.7212,45.2358,44.7212,45.0972,419372.0
2025-04-04 15:55:00,45.64,45.94,45.64,45.85,369119.0,45.1665,45.4634,45.1665,45.3743,369119.0
2025-04-07 09:30:00,49.13,49.51,48.86,49.25,577010.0,48.6203,48.9964,48.3531,48.7391,577010.0
2025-04-07 09:35:00,49.24,50.05,49.23,49.55,382269.0,48.7292,49.5308,48.7193,49.0359,382269.0
2025-04-07 09:40:00,49.56,50.45,49.44,50.06,310972.0,49.0458,49.9266,48.9271,49.5407,310972.0
2025-04-07 09:45:00,50.0,50.29,48.97,49.17,352928.0,49.4813,49.7683,48.462,48.6599,352928.0
2025-04-07 09:50:00,49.16,49.22,48.12,48.12,248810.0,48.65,48.7094,47.6208,47.6208,248810.0
2025-04-07 09:55:00,48.13,48.33,47.2,47.32,333339.0,47.6307,47.8286,46.7103,46.8291,333339.0
2025-04-07 10:00:00,47.32,47.88,46.87,47.5,296959.0,46.8291,47.3833,46.3837,47.0072,296959.0
2025-04-07 10:05:00,47.57,47.59,47.03,47.34,212034.0,47.0765,47.0963,46.5421,46.8489,212034.0
2025-04-07 10:10:00,47.38,47.4,42.9,43.74,1009861.0,46.8885,46.9082,42.4549,43.2862,1009861.0
2025-04-07 10:15:00,43.72,43.93,41.67,43.56,787058.0,43.2664,43.4742,41.2377,43.1081,787058.0
2025-04-07 10:20:00,43.65,46.49,43.61,46.35,749043.0,43.1972,46.0077,43.1576,45.8691,749043.0
2025-04-07 10:25:00,46.34,46.95,45.12,46.85,575721.0,45.8592,46.4629,44.6519,46.364,575721.0
2025-04-07 10:30:00,46.83,47.12,45.14,46.78,581487.0,46.3442,46.6312,44.6717,46.2947,581487.0
2025-04-07 10:35:00,46.73,47.84,46.47,47.78,692803.0,46.2452,47.3437,45.9879,47.2843,692803.0
2025-04-07 10:40:00,47.78,47.88,46.33,46.41,372022.0,47.2843,47.3833,45.8493,45.9285,372022.0
2025-04-07 10:45:00,46.41,47.18,46.15,46.41,338752.0,45.9285,46.6905,45.6712,45.9285,338752.0
2025-04-07 10:50:00,46.34,46.47,44.72,44.87,278763.0,45.8592,45.9879,44.2561,44.4045,278763.0
2025-04-07 10:55:00,44.87,45.62,44.82,45.25,211407.0,44.4045,45.1467,44.355,44.7806,211407.0
2025-04-07 11:00:00,45.3,45.6,44.57,44.95,198011.0,44.83,45.1269,44.1076,44.4837,198011.0
2025-04-07 11:05:00,44.95,46.18,44.95,46.12,156392.0,44.4837,45.7009,44.4837,45.6415,156392.0
2025-04-07 11:10:00,46.18,47.46,45.58,47.25,290344.0,45.7009,46.9676,45.1071,46.7598,290344.0
2025-04-07 11:15:00,47.22,47.93,46.67,46.94,530943.0,46.7301,47.4327,46.1858,46.453,530943.0
2025-04-07 11:20:00,46.94,47.71,46.44,47.62,205033.0,46.453,47.215,45.9582,47.126,205033.0
2025-04-07 11:25:00,47.62,47.78,47.31,47.69,71065.0,47.126,47.2843,46.8192,47.1952,71065.0
2025-04-07 11:30:00,47.68,47.68,46.97,47.17,160218.0,47.1853,47.1853,46.4827,46.6806,160218.0
2025-04-07 11:35:00,47.19,47.19,46.34,46.83,154748.0,46.7004,46.7004,45.8592,46.3442,154748.0
2025-04-07 11:40:00,46.85,46.87,45.78,45.91,197647.0,46.364,46.3837,45.3051,45.4337,197647.0
2025-04-07 11:45:00,45.93,46.5,45.87,46.09,145355.0,45.4535,46.0176,45.3941,45.6118,145355.0
2025-04-07 11:50:00,46.14,46.64,45.83,46.64,88525.0,45.6613,46.1561,45.3545,46.1561,88525.0
2025-04-07 11:55:00,46.58,46.68,46.25,46.68,104537.0,46.0968,46.1957,45.7702,46.1957,104537.0
2025-04-07 12:00:00,46.73,47.04,46.69,46.86,130495.0,46.2452,46.552,46.2056,46.3738,130495.0
2025-04-07 12:05:00,46.88,47.43,46.88,47.39,88429.0,46.3936,46.9379,46.3936,46.8984,88429.0
2025-04-07 12:10:00,47.39,47.56,46.95,47.14,62438.0,46.8984,47.0666,46.4629,46.6509,62438.0
2025-04-07 12:15:00,47.13,47.53,46.99,47.14,57763.0,46.641,47.0369,46.5025,46.6509,57763.0
2025-04-07 12:20:00,47.1,47.5,46.86,46.97,66801.0,46.6114,47.0072,46.3738,46.4827,66801.0
2025-04-07 12:25:00,46.97,46.97,46.42,46.62,54465.0,46.4827,46.4827,45.9384,46.1363,54465.0
2025-04-07 12:30:00,46.62,46.71,46.16,46.31,68079.0,46.1363,46.2254,45.6811,45.8296,68079.0
2025-04-07 12:35:00,46.31,46.67,46.31,46.63,70850.0,45.8296,46.1858,45.8296,46.1462,70850.0
2025-04-07 12:40:00,46.61,47.11,46.44,46.92,100439.0,46.1264,46.6213,45.9582,46.4332,100439.0
2025-04-07 12:45:00,46.94,47.38,46.94,47.15,66905.0,46.453,46.8885,46.453,46.6608,66905.0
2025-04-07 12:50:00,47.13,47.33,46.94,47.01,44431.0,46.641,46.839,46.453,46.5223,44431.0
2025-04-07 12:55:00,47.03,47.59,47.01,47.38,75226.0,46.5421,47.0963,46.5223,46.8885,75226.0
2025-04-07 13:00:00,47.4,47.4,45.84,47.2,339212.0,46.9082,46.9082,45.3644,46.7103,339212.0
2025-04-07 13:05:00,47.15,47.38,46.93,47.02,71042.0,46.6608,46.8885,46.4431,46.5322,71042.0
2025-04-07 13:10:00,47.0,47.25,46.19,46.21,106276.0,46.5124,46.7598,45.7108,45.7306,106276.0
2025-04-07 13:15:00,46.21,46.42,45.79,45.97,164254.0,45.7306,45.9384,45.3149,45.4931,164254.0
2025-04-07 13:20:00,45.92,46.13,45.7,45.93,160658.0,45.4436,45.6514,45.2259,45.4535,160658.0
2025-04-07 13:25:00,45.97,46.02,45.36,45.39,103918.0,45.4931,45.5426,44.8894,44.9191,103918.0
2025-04-07 13:30:00,45.39,46.04,45.34,45.68,109550.0,44.9191,45.5624,44.8696,45.2061,109550.0
2025-04-07 13:35:00,45.67,45.86,45.23,45.27,106592.0,45.1962,45.3842,44.7608,44.8003,106592.0
2025-04-07 13:40:00,45.24,45.59,45.07,45.09,49976.0,44.7707,45.117,44.6024,44.6222,49976.0
2025-04-07 13:45:00,45.11,45.56,44.68,45.04,167238.0,44.642,45.0873,44.2165,44.5727,167238.0
2025-04-07 13:50:00,45.06,45.22,44.75,44.84,117994.0,44.5925,44.7509,44.2857,44.3748,117994.0
2025-04-07 13:55:00,44.91,45.13,44.6,44.65,84985.0,44.4441,44.6618,44.1373,44.1868,84985.0
2025-04-07 14:00:00,44.57,45.0,44.49,44.83,109393.0,44.1076,44.5331,44.0284,44.3649,109393.0
2025-04-07 14:05:00,44.85,45.37,44.85,45.08,102847.0,44.3847,44.8993,44.3847,44.6123,102847.0
2025-04-07 14:10:00,45.09,45.5,44.75,45.3,78090.0,44.6222,45.028,44.2857,44.83,78090.0
2025-04-07 14:15:00,45.31,45.32,44.45,44.6,76780.0,44.8399,44.8498,43.9889,44.1373,76780.0
2025-04-07 14:20:00,44.55,44.92,44.48,44.69,32542.0,44.0878,44.454,44.0185,44.2264,32542.0
2025-04-07 14:25:00,44.71,45.67,44.65,45.6,56694.0,44.2462,45.1962,44.1868,45.1269,56694.0
2025-04-07 14:30:00,45.6,45.62,45.27,45.3,43667.0,45.1269,45.1467,44.8003,44.83,43667.0
2025-04-07 14:35:00,45.32,45.43,44.93,44.99,59942.0,44.8498,44.9587,44.4639,44.5232,59942.0
2025-04-07 14:40:00,44.99,45.24,44.83,45.23,42418.0,44.5232,44.7707,44.3649,44.7608,42418.0
2025-04-07 14:45:00,45.23,45.47,44.96,45.33,40843.0,44.7608,44.9983,44.4936,44.8597,40843.0
2025-04-07 14:50:00,45.39,45.86,45.31,45.82,25043.0,44.9191,45.3842,44.8399,45.3446,25043.0
2025-04-07 14:55:00,45.83,46.09,45.74,45.98,40560.0,45.3545,45.6118,45.2655,45.503,40560.0
2025-04-07 15:00:00,45.92,45.95,45.38,45.87,55031.0,45.4436,45.4733,44.9092,45.3941,55031.0
2025-04-07 15:05:00,45.86,46.28,45.76,46.28,31799.0,45.3842,45.7999,45.2853,45.7999,31799.0
2025-04-07 15:10:00,46.32,46.43,46.17,46.32,25901.0,45.8395,45.9483,45.691,45.8395,25901.0
2025-04-07 15:15:00,46.31,46.61,45.74,45.86,59287.0,45.8296,46.1264,45.2655,45.3842,59287.0
2025-04-07 15:20:00,45.84,46.29,45.76,46.22,48201.0,45.3644,45.8098,45.2853,45.7405,48201.0
2025-04-07 15:25:00,46.13,46.52,46.06,46.43,23723.0,45.6514,46.0374,45.5821,45.9483,23723.0
2025-04-07 15:30:00,46.37,46.37,45.4,45.64,25110.0,45.8889,45.8889,44.929,45.1665,25110.0
2025-04-07 15:35:00,45.5,45.72,45.3,45.71,73556.0,45.028,45.2457,44.83,45.2358,73556.0
2025-04-07 15:40:00,45.67,46.37,45.64,46.27,32799.0,45.1962,45.8889,45.1665,45.79,32799.0
2025-04-07 15:45:00,46.32,46.37,46.0,46.21,95162.0,45.8395,45.8889,45.5228,45.7306,95162.0
2025-04-07 15:50:00,46.18,46.52,46.0,46.09,87371.0,45.7009,46.0374,45.5228,45.6118,87371.0
2025-04-07 15:55:00,46.04,46.06,45.66,45.81,297312.0,45.5624,45.5821,45.1863,45.3347,297312.0
2025-04-08 09:30:00,42.72,42.92,42.45,42.63,911971.0,42.2768,42.4747,42.0096,42.1877,911971.0
2025-04-08 09:35:00,42.64,43.19,42.49,42.95,1280598.0,42.1976,42.7419,42.0492,42.5044,1280598.0
2025-04-08 09:40:00,42.97,43.12,42.67,42.82,386234.0,42.5242,42.6727,42.2273,42.3758,386234.0
2025-04-08 09:45:00,42.82,42.96,42.4,42.95,313369.0,42.3758,42.5143,41.9601,42.5044,313369.0
2025-04-08 09:50:00,42.94,43.0,42.34,42.44,187129.0,42.4945,42.5539,41.9007,41.9997,187129.0
2025-04-08 09:55:00,42.43,42.55,42.14,42.2,124566.0,41.9898,42.1086,41.7028,41.7622,124566.0
2025-04-08 10:00:00,42.25,42.36,41.94,42.05,200101.0,41.8117,41.9205,41.5049,41.6138,200101.0
2025-04-08 10:05:00,42.01,42.23,41.83,41.84,161274.0,41.5742,41.7919,41.396,41.4059,161274.0
2025-04-08 10:10:00,41.82,42.21,41.81,41.98,130657.0,41.3861,41.7721,41.3762,41.5445,130657.0
2025-04-08 10:15:00,41.96,42.01,41.71,41.86,235782.0,41.5247,41.5742,41.2773,41.4257,235782.0
2025-04-08 10:20:00,41.84,42.03,41.68,42.02,84511.0,41.4059,41.594,41.2476,41.5841,84511.0
2025-04-08 10:25:00,42.0,42.07,41.67,42.05,201948.0,41.5643,41.6335,41.2377,41.6138,201948.0
2025-04-08 10:30:00,41.97,42.21,41.85,41.92,107959.0,41.5346,41.7721,41.4158,41.4851,107959.0
2025-04-08 10:35:00,41.87,42.1,41.81,41.87,153822.0,41.4356,41.6632,41.3762,41.4356,153822.0
2025-04-08 10:40:00,41.86,42.32,41.84,42.31,149090.0,41.4257,41.8809,41.4059,41.8711,149090.0
2025-04-08 10:45:00,42.31,42.5,42.12,42.43,202433.0,41.8711,42.0591,41.683,41.9898,202433.0
2025-04-08 10:50:00,42.45,42.62,42.36,42.59,90450.0,42.0096,42.1778,41.9205,42.1481,90450.0
2025-04-08 10:55:00,42.59,42.91,42.58,42.86,157429.0,42.1481,42.4648,42.1383,42.4153,157429.0
2025-04-08 11:00:00,42.89,42.92,42.58,42.68,139152.0,42.445,42.4747,42.1383,42.2372,139152.0
2025-04-08 11:05:00,42.68,43.11,42.68,42.94,129440.0,42.2372,42.6628,42.2372,42.4945,129440.0
2025-04-08 11:10:00,42.92,43.35,42.91,43.26,100889.0,42.4747,42.9003,42.4648,42.8112,100889.0
2025-04-08 11:15:00,43.28,43.53,43.18,43.24,114546.0,42.831,43.0784,42.732,42.7914,114546.0
2025-04-08 11:20:00,43.23,43.56,43.02,43.52,168820.0,42.7815,43.1081,42.5737,43.0685,168820.0
2025-04-08 11:25:00,43.48,43.62,43.29,43.61,106189.0,43.0289,43.1675,42.8409,43.1576,106189.0
2025-04-08 11:30:00,43.61,43.64,43.27,43.36,85814.0,43.1576,43.1873,42.8211,42.9102,85814.0
2025-04-08 11:35:00,43.4,43.42,42.98,43.02,224973.0,42.9497,42.9695,42.5341,42.5737,224973.0
2025-04-08 11:40:00,43.03,43.11,42.83,43.07,77285.0,42.5836,42.6628,42.3857,42.6232,77285.0
2025-04-08 11:45:00,43.04,43.49,42.91,43.44,53379.0,42.5935,43.0388,42.4648,42.9893,53379.0
2025-04-08 11:50:00,43.44,43.77,43.36,43.51,69232.0,42.9893,43.3159,42.9102,43.0586,69232.0
2025-04-08 11:55:00,43.49,43.58,43.18,43.27,71508.0,43.0388,43.1279,42.732,42.8211,71508.0
2025-04-08 12:00:00,43.26,43.49,43.26,43.33,104829.0,42.8112,43.0388,42.8112,42.8805,104829.0
2025-04-08 12:05:00,43.31,43.52,43.15,43.48,112342.0,42.8607,43.0685,42.7023,43.0289,112342.0
2025-04-08 12:10:00,43.41,43.52,43.2,43.52,86090.0,42.9596,43.0685,42.7518,43.0685,86090.0
2025-04-08 12:15:00,43.53,44.02,43.49,43.97,96154.0,43.0784,43.5633,43.0388,43.5138,96154.0
2025-04-08 12:20:00,44.01,44.32,43.94,44.25,91181.0,43.5534,43.8602,43.4841,43.7909,91181.0
2025-04-08 12:25:00,44.26,44.35,43.94,43.94,90133.0,43.8008,43.8899,43.4841,43.4841,90133.0
2025-04-08 12:30:00,43.94,44.48,43.82,44.37,234300.0,43.4841,44.0185,43.3654,43.9097,234300.0
2025-04-08 12:35:00,44.42,45.03,44.25,44.93,254062.0,43.9592,44.5628,43.7909,44.4639,254062.0
2025-04-08 12:40:00,44.96,45.23,44.78,45.0,179370.0,44.4936,44.7608,44.3154,44.5331,179370.0
2025-04-08 12:45:00,45.02,45.12,44.43,44.7,332191.0,44.5529,44.6519,43.9691,44.2363,332191.0
2025-04-08 12:50:00,44.67,44.93,44.56,44.84,190591.0,44.2066,44.4639,44.0977,44.3748,190591.0
2025-04-08 12:55:00,44.88,45.32,44.59,45.32,187283.0,44.4144,44.8498,44.1274,44.8498,187283.0
2025-04-08 13:00:00,45.27,45.48,45.14,45.16,198553.0,44.8003,45.0082,44.6717,44.6915,198553.0
2025-04-08 13:05:00,45.14,45.72,44.93,45.71,188769.0,44.6717,45.2457,44.4639,45.2358,188769.0
2025-04-08 13:10:00,45.68,45.91,45.54,45.62,155450.0,45.2061,45.4337,45.0675,45.1467,155450.0
2025-04-08 13:15:00,45.65,45.66,45.26,45.51,198988.0,45.1764,45.1863,44.7904,45.0379,198988.0
2025-04-08 13:20:00,45.53,45.8,45.45,45.67,86256.0,45.0576,45.3248,44.9785,45.1962,86256.0
2025-04-08 13:25:00,45.67,46.13,45.57,46.09,123948.0,45.1962,45.6514,45.0972,45.6118,123948.0
2025-04-08 13:30:00,46.1,46.18,45.87,46.1,94009.0,45.6217,45.7009,45.3941,45.6217,94009.0
2025-04-08 13:35:00,46.12,46.16,45.42,45.61,286214.0,45.6415,45.6811,44.9488,45.1368,286214.0
2025-04-08 13:40:00,45.59,45.59,44.79,45.06,301506.0,45.117,45.117,44.3253,44.5925,301506.0
2025-04-08 13:45:00,45.05,45.58,45.05,45.43,93523.0,44.5826,45.1071,44.5826,44.9587,93523.0
2025-04-08 13:50:00,45.53,45.66,45.19,45.47,90671.0,45.0576,45.1863,44.7212,44.9983,90671.0
2025-04-08 13:55:00,45.48,45.48,45.17,45.22,60519.0,45.0082,45.0082,44.7014,44.7509,60519.0
2025-04-08 14:00:00,45.26,45.5,45.18,45.42,81507.0,44.7904,45.028,44.7113,44.9488,81507.0
2025-04-08 14:05:00,45.43,45.82,45.42,45.74,64529.0,44.9587,45.3446,44.9488,45.2655,64529.0
2025-04-08 14:10:00,45.68,45.98,45.64,45.89,57356.0,45.2061,45.503,45.1665,45.4139,57356.0
2025-04-08 14:15:00,45.89,45.92,45.37,45.4,72533.0,45.4139,45.4436,44.8993,44.929,72533.0
2025-04-08 14:20:00,45.45,45.72,45.41,45.58,32645.0,44.9785,45.2457,44.9389,45.1071,32645.0
2025-04-08 14:25:00,45.63,46.14,45.62,46.1,72540.0,45.1566,45.6613,45.1467,45.6217,72540.0
2025-04-08 14:30:00,46.08,46.08,45.07,45.92,348360.0,45.6019,45.6019,44.6024,45.4436,348360.0
2025-04-08 14:35:00,45.93,46.31,45.93,46.13,115530.0,45.4535,45.8296,45.4535,45.6514,115530.0
2025-04-08 14:40:00,46.14,46.4,46.12,46.39,51578.0,45.6613,45.9186,45.6415,45.9087,51578.0
2025-04-08 14:45:00,46.36,46.37,45.9,46.06,128415.0,45.879,45.8889,45.4238,45.5821,128415.0
2025-04-08 14:50:00,45.99,46.22,45.91,46.15,53469.0,45.5129,45.7405,45.4337,45.6712,53469.0
2025-04-08 14:55:00,46.17,46.43,46.17,46.39,73214.0,45.691,45.9483,45.691,45.9087,73214.0
2025-04-08 15:00:00,46.4,46.84,46.32,46.8,89316.0,45.9186,46.3541,45.8395,46.3145,89316.0
2025-04-08 15:05:00,46.79,47.27,46.68,47.24,135120.0,46.3046,46.7796,46.1957,46.7499,135120.0
2025-04-08 15:10:00,47.26,47.57,47.06,47.55,123056.0,46.7697,47.0765,46.5718,47.0567,123056.0
2025-04-08 15:15:00,47.52,48.0,47.47,47.84,138912.0,47.027,47.502,46.9775,47.3437,138912.0
2025-04-08 15:20:00,47.83,47.87,47.41,47.44,238566.0,47.3338,47.3734,46.9181,46.9478,238566.0
2025-04-08 15:25:00,47.42,47.47,47.11,47.31,80144.0,46.928,46.9775,46.6213,46.8192,80144.0
2025-04-08 15:30:00,47.32,47.8,47.32,47.73,114031.0,46.8291,47.3041,46.8291,47.2348,114031.0
2025-04-08 15:35:00,47.75,48.53,47.75,48.43,163557.0,47.2546,48.0265,47.2546,47.9276,163557.0
2025-04-08 15:40:00,48.4,48.6,48.0,48.58,178475.0,47.8979,48.0958,47.502,48.076,178475.0
2025-04-08 15:45:00,48.59,48.86,48.38,48.86,299853.0,48.0859,48.3531,47.8781,48.3531,299853.0
2025-04-08 15:50:00,48.8,48.82,47.46,47.56,351259.0,48.2937,48.3135,46.9676,47.0666,351259.0
2025-04-08 15:55:00,47.56,48.05,47.37,47.48,631899.0,47.0666,47.5515,46.8786,46.9874,631899.0
2025-04-09 09:30:00,47.63,47.65,46.78,47.26,680414.0,47.1359,47.1557,46.2947,46.7697,680414.0
2025-04-09 09:35:00,47.29,47.48,46.38,46.39,740213.0,46.7994,46.9874,45.8988,45.9087,740213.0
2025-04-09 09:40:00,46.37,46.85,45.75,46.75,453539.0,45.8889,46.364,45.2754,46.265,453539.0
2025-04-09 09:45:00,46.77,47.11,46.48,46.48,228984.0,46.2848,46.6213,45.9978,45.9978,228984.0
2025-04-09 09:50:00,46.49,46.62,46.01,46.19,209534.0,46.0077,46.1363,45.5327,45.7108,209534.0
2025-04-09 09:55:00,46.18,46.44,45.98,46.31,123447.0,45.7009,45.9582,45.503,45.8296,123447.0
2025-04-09 10:00:00,46.33,46.34,45.51,45.94,259710.0,45.8493,45.8592,45.0379,45.4634,259710.0
2025-04-09 10:05:00,45.91,46.74,45.91,46.56,162723.0,45.4337,46.2551,45.4337,46.077,162723.0
2025-04-09 10:10:00,46.58,46.95,46.15,46.8,119574.0,46.0968,46.4629,45.6712,46.3145,119574.0
2025-04-09 10:15:00,46.8,46.8,46.35,46.38,106155.0,46.3145,46.3145,45.8691,45.8988,106155.0
2025-04-09 10:20:00,46.42,46.8,46.03,46.33,137754.0,45.9384,46.3145,45.5525,45.8493,137754.0
2025-04-09 10:25:00,46.34,46.76,46.22,46.34,149067.0,45.8592,46.2749,45.7405,45.8592,149067.0
2025-04-09 10:30:00,46.33,46.39,45.75,45.94,271015.0,45.8493,45.9087,45.2754,45.4634,271015.0
2025-04-09 10:35:00,45.91,46.48,45.87,46.37,67210.0,45.4337,45.9978,45.3941,45.8889,67210.0
2025-04-09 10:40:00,46.39,46.6,46.29,46.53,91094.0,45.9087,46.1165,45.8098,46.0473,91094.0
2025-04-09 10:45:00,46.5,46.82,46.15,46.72,71408.0,46.0176,46.3343,45.6712,46.2353,71408.0
2025-04-09 10:50:00,46.68,47.44,46.66,47.28,162700.0,46.1957,46.9478,46.1759,46.7895,162700.0
2025-04-09 10:55:00,47.27,47.6,47.12,47.55,128542.0,46.7796,47.1062,46.6312,47.0567,128542.0
2025-04-09 11:00:00,47.58,47.65,47.12,47.12,179940.0,47.0864,47.1557,46.6312,46.6312,179940.0
2025-04-09 11:05:00,47.12,47.21,46.62,46.74,126823.0,46.6312,46.7202,46.1363,46.2551,126823.0
2025-04-09 11:10:00,46.79,46.98,46.67,46.87,48060.0,46.3046,46.4926,46.1858,46.3837,48060.0
2025-04-09 11:15:00,46.86,46.86,46.37,46.53,96939.0,46.3738,46.3738,45.8889,46.0473,96939.0
2025-04-09 11:20:00,46.52,46.53,46.27,46.31,60586.0,46.0374,46.0473,45.79,45.8296,60586.0
2025-04-09 11:25:00,46.35,46.66,46.32,46.61,121873.0,45.8691,46.1759,45.8395,46.1264,121873.0
2025-04-09 11:30:00,46.61,46.95,46.39,46.85,113337.0,46.1264,46.4629,45.9087,46.364,113337.0
2025-04-09 11:35:00,46.85,47.06,46.7,47.05,59980.0,46.364,46.5718,46.2155,46.5619,59980.0
2025-04-09 11:40:00,47.07,47.34,46.99,47.28,31312.0,46.5817,46.8489,46.5025,46.7895,31312.0
2025-04-09 11:45:00,47.24,47.24,46.41,46.73,268880.0,46.7499,46.7499,45.9285,46.2452,268880.0
2025-04-09 11:50:00,46.73,46.95,46.59,46.88,89155.0,46.2452,46.4629,46.1067,46.3936,89155.0
2025-04-09 11:55:00,46.86,47.2,46.86,47.04,47517.0,46.3738,46.7103,46.3738,46.552,47517.0
2025-04-09 12:00:00,47.04,47.25,46.9,47.1,36955.0,46.552,46.7598,46.4134,46.6114,36955.0
2025-04-09 12:05:00,47.05,47.1,46.66,46.74,33547.0,46.5619,46.6114,46.1759,46.2551,33547.0
2025-04-09 12:10:00,46.73,46.73,46.1,46.19,74562.0,46.2452,46.2452,45.6217,45.7108,74562.0
2025-04-09 12:15:00,46.18,46.31,46.09,46.18,60046.0,45.7009,45.8296,45.6118,45.7009,60046.0
2025-04-09 12:20:00,46.18,46.33,46.14,46.33,40235.0,45.7009,45.8493,45.6613,45.8493,40235.0
2025-04-09 12:25:00,46.34,46.35,46.03,46.31,68438.0,45.8592,45.8691,45.5525,45.8296,68438.0
2025-04-09 12:30:00,46.34,46.42,46.09,46.1,30047.0,45.8592,45.9384,45.6118,45.6217,30047.0
2025-04-09 12:35:00,46.09,46.25,45.95,46.08,33814.0,45.6118,45.7702,45.4733,45.6019,33814.0
2025-04-09 12:40:00,46.09,46.31,46.07,46.11,24116.0,45.6118,45.8296,45.592,45.6316,24116.0
2025-04-09 12:45:00,46.13,46.27,45.98,45.98,122616.0,45.6514,45.79,45.503,45.503,122616.0
2025-04-09 12:50:00,45.95,46.15,45.78,45.84,82486.0,45.4733,45.6712,45.3051,45.3644,82486.0
2025-04-09 12:55:00,45.87,45.9,45.62,45.9,65701.0,45.3941,45.4238,45.1467,45.4238,65701.0
2025-04-09 13:00:00,45.89,45.9,44.92,45.0,304372.0,45.4139,45.4238,44.454,44.5331,304372.0
2025-04-09 13:05:00,44.99,45.71,44.99,45.69,102025.0,44.5232,45.2358,44.5232,45.216,102025.0
2025-04-09 13:10:00,45.66,45.85,45.51,45.52,133523.0,45.1863,45.3743,45.0379,45.0478,133523.0
2025-04-09 13:15:00,45.48,46.49,43.08,43.38,850969.0,45.0082,46.0077,42.6331,42.93,850969.0
2025-04-09 13:20:00,43.45,44.6,40.91,41.15,1156616.0,42.9992,44.1373,40.4856,40.7231,1156616.0
2025-04-09 13:25:00,41.17,41.29,38.97,41.1,685604.0,40.7429,40.8616,38.5657,40.6736,685604.0
2025-04-09 13:30:00,41.08,41.23,39.31,39.33,695102.0,40.6538,40.8023,38.9022,38.922,695102.0
2025-04-09 13:35:00,39.34,40.24,38.34,40.23,723798.0,38.9319,39.8225,37.9422,39.8126,723798.0
2025-04-09 13:40:00,40.21,40.77,39.68,40.45,349128.0,39.7928,40.347,39.2683,40.0304,349128.0
2025-04-09 13:45:00,40.3,40.53,38.89,39.34,248540.0,39.8819,40.1095,38.4865,38.9319,248540.0
2025-04-09 13:50:00,39.37,39.88,39.19,39.19,114494.0,38.9616,39.4663,38.7834,38.7834,114494.0
2025-04-09 13:55:00,39.17,39.65,38.36,38.47,271627.0,38.7636,39.2386,37.962,38.0709,271627.0
2025-04-09 14:00:00,38.45,38.56,37.78,38.21,231721.0,38.0511,38.16,37.3881,37.8136,231721.0
2025-04-09 14:05:00,38.18,39.21,38.07,38.51,221756.0,37.7839,38.8032,37.675,38.1105,221756.0
2025-04-09 14:10:00,38.54,38.77,38.05,38.49,110932.0,38.1402,38.3678,37.6552,38.0907,110932.0
2025-04-09 14:15:00,38.49,38.81,37.91,38.52,222935.0,38.0907,38.4074,37.5167,38.1204,222935.0
2025-04-09 14:20:00,38.51,38.67,37.65,37.77,160963.0,38.1105,38.2688,37.2594,37.3782,160963.0
2025-04-09 14:25:00,37.84,37.9,37.19,37.52,115149.0,37.4474,37.5068,36.8042,37.1307,115149.0
2025-04-09 14:30:00,37.57,38.1,37.21,37.94,139872.0,37.1802,37.7047,36.824,37.5464,139872.0
2025-04-09 14:35:00,37.94,37.98,37.48,37.7,118843.0,37.5464,37.586,37.0912,37.3089,118843.0
2025-04-09 14:40:00,37.67,38.66,37.59,38.54,96502.0,37.2792,38.2589,37.2,38.1402,96502.0
2025-04-09 14:45:00,38.48,38.88,38.2,38.39,117048.0,38.0808,38.4766,37.8037,37.9917,117048.0
2025-04-09 14:50:00,38.35,38.64,37.9,38.44,138497.0,37.9521,38.2391,37.5068,38.0412,138497.0
2025-04-09 14:55:00,38.43,39.1,38.38,39.04,158482.0,38.0313,38.6944,37.9818,38.635,158482.0
2025-04-09 15:00:00,39.01,39.37,38.42,38.43,394579.0,38.6053,38.9616,38.0214,38.0313,394579.0
2025-04-09 15:05:00,38.44,38.83,38.25,38.31,236714.0,38.0412,38.4272,37.8532,37.9126,236714.0
2025-04-09 15:10:00,38.31,38.31,37.62,37.68,244464.0,37.9126,37.9126,37.2297,37.2891,244464.0
2025-04-09 15:15:00,37.65,38.03,37.38,37.38,192154.0,37.2594,37.6355,36.9922,36.9922,192154.0
2025-04-09 15:20:00,37.39,37.42,36.88,36.99,314507.0,37.0021,37.0318,36.4974,36.6062,314507.0
2025-04-09 15:25:00,36.99,37.16,36.69,36.98,200809.0,36.6062,36.7745,36.3094,36.5963,200809.0
2025-04-09 15:30:00,36.97,36.97,36.33,36.52,194666.0,36.5865,36.5865,35.9531,36.1411,194666.0
2025-04-09 15:35:00,36.54,37.15,36.52,36.6,189807.0,36.1609,36.7646,36.1411,36.2203,189807.0
2025-04-09 15:40:00,36.62,36.9,36.61,36.78,106684.0,36.2401,36.5172,36.2302,36.3984,106684.0
2025-04-09 15:45:00,36.75,37.0,36.38,36.39,160962.0,36.3687,36.6161,36.0026,36.0125,160962.0
2025-04-09 15:50:00,36.37,36.37,35.75,35.98,443037.0,35.9927,35.9927,35.3791,35.6067,443037.0
2025-04-09 15:55:00,35.98,36.52,35.7,36.31,495156.0,35.6067,36.1411,35.3296,35.9333,495156.0
2025-04-10 09:30:00,38.04,38.22,37.74,37.94,339410.0,37.6454,37.8235,37.3485,37.5464,339410.0
2025-04-10 09:35:00,37.93,38.22,37.79,38.01,638153.0,37.5365,37.8235,37.3979,37.6157,638153.0
2025-04-10 09:40:00,38.02,38.44,38.02,38.25,436669.0,37.6256,38.0412,37.6256,37.8532,436669.0
2025-04-10 09:45:00,38.26,38.33,37.9,37.96,532704.0,37.8631,37.9323,37.5068,37.5662,532704.0
2025-04-10 09:50:00,37.97,38.31,37.82,38.22,235788.0,37.5761,37.9126,37.4276,37.8235,235788.0
2025-04-10 09:55:00,38.21,38.52,38.15,38.52,312728.0,37.8136,38.1204,37.7542,38.1204,312728.0
2025-04-10 10:00:00,38.53,38.79,38.35,38.58,455454.0,38.1303,38.3876,37.9521,38.1798,455454.0
2025-04-10 10:05:00,38.58,38.71,38.38,38.48,376280.0,38.1798,38.3084,37.9818,38.0808,376280.0
2025-04-10 10:10:00,38.47,38.86,38.47,38.67,271875.0,38.0709,38.4568,38.0709,38.2688,271875.0
2025-04-10 10:15:00,38.67,38.76,38.49,38.73,236873.0,38.2688,38.3579,38.0907,38.3282,236873.0
2025-04-10 10:20:00,38.74,38.77,38.3,38.34,287271.0,38.3381,38.3678,37.9027,37.9422,287271.0
2025-04-10 10:25:00,38.35,38.6,38.22,38.57,227790.0,37.9521,38.1995,37.8235,38.1699,227790.0
2025-04-10 10:30:00,38.57,38.57,38.13,38.15,188284.0,38.1699,38.1699,37.7344,37.7542,188284.0
2025-04-10 10:35:00,38.17,38.27,38.06,38.19,162500.0,37.774,37.873,37.6651,37.7938,162500.0
2025-04-10 10:40:00,38.18,38.34,37.99,38.3,259055.0,37.7839,37.9422,37.5959,37.9027,259055.0
2025-04-10 10:45:00,38.28,38.59,38.24,38.48,224020.0,37.8829,38.1896,37.8433,38.0808,224020.0
2025-04-10 10:50:00,38.52,38.66,38.44,38.52,241652.0,38.1204,38.2589,38.0412,38.1204,241652.0
2025-04-10 10:55:00,38.5,38.84,38.42,38.78,235249.0,38.1006,38.4371,38.0214,38.3777,235249.0
2025-04-10 11:00:00,38.8,38.87,38.72,38.77,156149.0,38.3975,38.4667,38.3183,38.3678,156149.0
2025-04-10 11:05:00,38.78,38.81,38.45,38.48,124984.0,38.3777,38.4074,38.0511,38.0808,124984.0
2025-04-10 11:10:00,38.48,38.82,38.48,38.79,119078.0,38.0808,38.4173,38.0808,38.3876,119078.0
2025-04-10 11:15:00,38.8,38.97,38.76,38.93,176827.0,38.3975,38.5657,38.3579,38.5261,176827.0
2025-04-10 11:20:00,38.94,39.17,38.91,39.08,128622.0,38.536,38.7636,38.5063,38.6746,128622.0
2025-04-10 11:25:00,39.1,39.23,39.02,39.22,77005.0,38.6944,38.823,38.6152,38.8131,77005.0
2025-04-10 11:30:00,39.22,39.43,39.14,39.24,281395.0,38.8131,39.0209,38.7339,38.8329,281395.0
2025-04-10 11:35:00,39.23,39.42,39.2,39.4,154846.0,38.823,39.011,38.7933,38.9912,154846.0
2025-04-10 11:40:00,39.39,39.53,39.23,39.48,206845.0,38.9813,39.1199,38.823,39.0704,206845.0
2025-04-10 11:45:00,39.49,39.61,39.32,39.6,196047.0,39.0803,39.1991,38.9121,39.1892,196047.0
2025-04-10 11:50:00,39.6,39.84,39.52,39.52,376209.0,39.1892,39.4267,39.11,39.11,376209.0
2025-04-10 11:55:00,39.51,40.02,39.47,39.94,267829.0,39.1001,39.6048,39.0605,39.5256,267829.0
2025-04-10 12:00:00,39.95,40.28,39.73,40.28,487471.0,39.5355,39.8621,39.3178,39.8621,487471.0
2025-04-10 12:05:00,40.29,40.39,39.91,40.07,239576.0,39.872,39.971,39.496,39.6543,239576.0
2025-04-10 12:10:00,40.08,40.34,39.93,40.29,273974.0,39.6642,39.9215,39.5157,39.872,273974.0
2025-04-10 12:15:00,40.32,40.71,40.29,40.58,236694.0,39.9017,40.2877,39.872,40.159,236694.0
2025-04-10 12:20:00,40.6,41.2,40.6,40.72,369223.0,40.1788,40.7726,40.1788,40.2975,369223.0
2025-04-10 12:25:00,40.71,41.29,40.69,40.94,450211.0,40.2877,40.8616,40.2679,40.5153,450211.0
2025-04-10 12:30:00,40.95,41.01,40.27,40.3,333936.0,40.5252,40.5845,39.8522,39.8819,333936.0
2025-04-10 12:35:00,40.32,40.49,40.04,40.14,264425.0,39.9017,40.0699,39.6246,39.7236,264425.0
2025-04-10 12:40:00,40.15,40.36,40.06,40.14,309262.0,39.7335,39.9413,39.6444,39.7236,309262.0
2025-04-10 12:45:00,40.14,40.47,39.85,39.93,283846.0,39.7236,40.0501,39.4366,39.5157,283846.0
2025-04-10 12:50:00,39.9,40.23,39.76,40.14,347225.0,39.4861,39.8126,39.3475,39.7236,347225.0
2025-04-10 12:55:00,40.12,40.15,39.73,39.81,294447.0,39.7038,39.7335,39.3178,39.397,294447.0
2025-04-10 13:00:00,39.81,39.97,39.14,39.66,704740.0,39.397,39.5553,38.7339,39.2485,704740.0
2025-04-10 13:05:00,39.67,40.16,39.67,40.12,299674.0,39.2584,39.7434,39.2584,39.7038,299674.0
2025-04-10 13:10:00,40.13,40.65,40.06,40.53,356136.0,39.7137,40.2283,39.6444,40.1095,356136.0
2025-04-10 13:15:00,40.54,40.67,40.37,40.45,240589.0,40.1194,40.2481,39.9512,40.0304,240589.0
2025-04-10 13:20:00,40.46,40.85,40.33,40.39,398660.0,40.0402,40.4262,39.9116,39.971,398660.0
2025-04-10 13:25:00,40.38,40.44,39.88,39.93,183745.0,39.9611,40.0205,39.4663,39.5157,183745.0
2025-04-10 13:30:00,39.93,40.05,39.67,39.88,205879.0,39.5157,39.6345,39.2584,39.4663,205879.0
2025-04-10 13:35:00,39.9,39.92,39.55,39.87,210018.0,39.4861,39.5058,39.1397,39.4564,210018.0
2025-04-10 13:40:00,39.87,39.91,39.47,39.5,316089.0,39.4564,39.496,39.0605,39.0902,316089.0
2025-04-10 13:45:00,39.5,39.62,39.24,39.57,341870.0,39.0902,39.209,38.8329,39.1595,341870.0
2025-04-10 13:50:00,39.51,39.73,39.22,39.29,259181.0,39.1001,39.3178,38.8131,38.8824,259181.0
2025-04-10 13:55:00,39.28,39.31,39.07,39.25,167431.0,38.8725,38.9022,38.6647,38.8428,167431.0
2025-04-10 14:00:00,39.27,39.34,38.75,38.84,202001.0,38.8626,38.9319,38.348,38.4371,202001.0
2025-04-10 14:05:00,38.86,39.56,38.77,39.52,366048.0,38.4568,39.1496,38.3678,39.11,366048.0
2025-04-10 14:10:00,39.51,39.78,39.41,39.75,262037.0,39.1001,39.3673,39.0011,39.3376,262037.0
2025-04-10 14:15:00,39.78,39.84,39.39,39.5,417002.0,39.3673,39.4267,38.9813,39.0902,417002.0
2025-04-10 14:20:00,39.49,39.5,38.83,38.99,181321.0,39.0803,39.0902,38.4272,38.5855,181321.0
2025-04-10 14:25:00,38.99,39.08,38.62,38.7,242637.0,38.5855,38.6746,38.2193,38.2985,242637.0
2025-04-10 14:30:00,38.67,38.88,38.5,38.87,223920.0,38.2688,38.4766,38.1006,38.4667,223920.0
2025-04-10 14:35:00,38.86,39.07,38.69,38.73,214665.0,38.4568,38.6647,38.2886,38.3282,214665.0
2025-04-10 14:40:00,38.72,38.86,38.47,38.53,115426.0,38.3183,38.4568,38.0709,38.1303,115426.0
2025-04-10 14:45:00,38.56,39.08,38.52,38.91,196108.0,38.16,38.6746,38.1204,38.5063,196108.0
2025-04-10 14:50:00,38.9,39.2,38.68,39.17,189275.0,38.4964,38.7933,38.2787,38.7636,189275.0
2025-04-10 14:55:00,39.17,39.35,38.81,38.98,168755.0,38.7636,38.9418,38.4074,38.5756,168755.0
2025-04-10 15:00:00,38.98,39.13,38.55,38.63,199309.0,38.5756,38.724,38.1501,38.2292,199309.0
2025-04-10 15:05:00,38.65,39.27,38.54,39.24,242344.0,38.249,38.8626,38.1402,38.8329,242344.0
2025-04-10 15:10:00,39.25,39.37,39.07,39.15,233316.0,38.8428,38.9616,38.6647,38.7438,233316.0
2025-04-10 15:15:00,39.18,39.34,38.91,38.95,246055.0,38.7735,38.9319,38.5063,38.5459,246055.0
2025-04-10 15:20:00,38.94,39.23,38.74,39.1,237817.0,38.536,38.823,38.3381,38.6944,237817.0
2025-04-10 15:25:00,39.13,39.55,38.88,39.54,300764.0,38.724,39.1397,38.4766,39.1298,300764.0
2025-04-10 15:30:00,39.54,39.59,39.11,39.29,306742.0,39.1298,39.1793,38.7043,38.8824,306742.0
2025-04-10 15:35:00,39.32,39.6,39.21,39.57,226772.0,38.9121,39.1892,38.8032,39.1595,226772.0
2025-04-10 15:40:00,39.58,40.08,39.48,39.99,313435.0,39.1694,39.6642,39.0704,39.5751,313435.0
2025-04-10 15:45:00,40.0,40.08,39.67,39.87,403955.0,39.585,39.6642,39.2584,39.4564,403955.0
2025-04-10 15:50:00,39.88,39.94,39.02,39.06,305964.0,39.4663,39.5256,38.6152,38.6548,305964.0
2025-04-10 15:55:00,39.06,39.49,38.91,39.19,336677.0,38.6548,39.0803,38.5063,38.7834,336677.0
2025-04-11 09:30:00,39.47,39.74,39.23,39.49,481518.0,39.0605,39.3277,38.823,39.0803,481518.0
2025-04-11 09:35:00,39.49,39.65,38.97,39.1,494861.0,39.0803,39.2386,38.5657,38.6944,494861.0
2025-04-11 09:40:00,39.09,39.49,38.83,39.0,382437.0,38.6845,39.0803,38.4272,38.5954,382437.0
2025-04-11 09:45:00,38.96,39.01,38.59,38.8,401721.0,38.5558,38.6053,38.1896,38.3975,401721.0
2025-04-11 09:50:00,38.81,39.0,38.5,38.59,396170.0,38.4074,38.5954,38.1006,38.1896,396170.0
2025-04-11 09:55:00,38.57,38.85,38.57,38.83,175570.0,38.1699,38.4469,38.1699,38.4272,175570.0
2025-04-11 10:00:00,38.88,39.4,38.79,39.13,247404.0,38.4766,38.9912,38.3876,38.724,247404.0
2025-04-11 10:05:00,39.11,39.21,38.61,38.77,199115.0,38.7043,38.8032,38.2094,38.3678,199115.0
2025-04-11 10:10:00,38.73,39.25,38.65,39.01,110148.0,38.3282,38.8428,38.249,38.6053,110148.0
2025-04-11 10:15:00,39.01,39.51,38.79,39.51,135640.0,38.6053,39.1001,38.3876,39.1001,135640.0
2025-04-11 10:20:00,39.48,40.05,39.44,39.74,217564.0,39.0704,39.6345,39.0308,39.3277,217564.0
2025-04-11 10:25:00,39.73,40.0,39.6,39.94,143855.0,39.3178,39.585,39.1892,39.5256,143855.0
2025-04-11 10:30:00,39.93,40.08,39.4,39.45,171946.0,39.5157,39.6642,38.9912,39.0407,171946.0
2025-04-11 10:35:00,39.47,39.5,39.24,39.3,95651.0,39.0605,39.0902,38.8329,38.8923,95651.0
2025-04-11 10:40:00,39.42,39.51,39.12,39.14,40466.0,39.011,39.1001,38.7141,38.7339,40466.0
2025-04-11 10:45:00,39.15,39.15,38.92,39.06,98643.0,38.7438,38.7438,38.5162,38.6548,98643.0
2025-04-11 10:50:00,39.08,39.41,39.08,39.26,115401.0,38.6746,39.0011,38.6746,38.8527,115401.0
2025-04-11 10:55:00,39.25,39.51,39.16,39.47,57481.0,38.8428,39.1001,38.7537,39.0605,57481.0
2025-04-11 11:00:00,39.52,39.64,38.81,39.54,130417.0,39.11,39.2288,38.4074,39.1298,130417.0
2025-04-11 11:05:00,39.6,39.75,39.39,39.43,87112.0,39.1892,39.3376,38.9813,39.0209,87112.0
2025-04-11 11:10:00,39.48,39.75,39.37,39.7,70777.0,39.0704,39.3376,38.9616,39.2881,70777.0
2025-04-11 11:15:00,39.73,39.87,39.6,39.71,75422.0,39.3178,39.4564,39.1892,39.298,75422.0
2025-04-11 11:20:00,39.67,39.86,39.53,39.72,62890.0,39.2584,39.4465,39.1199,39.3079,62890.0
2025-04-11 11:25:00,39.77,39.77,39.42,39.48,75361.0,39.3574,39.3574,39.011,39.0704,75361.0
2025-04-11 11:30:00,39.51,39.58,39.31,39.35,22532.0,39.1001,39.1694,38.9022,38.9418,22532.0
2025-04-11 11:35:00,39.33,39.46,38.96,38.97,95917.0,38.922,39.0506,38.5558,38.5657,95917.0
2025-04-11 11:40:00,38.96,39.25,38.94,39.13,63547.0,38.5558,38.8428,38.536,38.724,63547.0
2025-04-11 11:45:00,39.1,39.16,38.91,39.0,100134.0,38.6944,38.7537,38.5063,38.5954,100134.0
2025-04-11 11:50:00,38.99,39.17,38.95,39.03,81334.0,38.5855,38.7636,38.5459,38.6251,81334.0
2025-04-11 11:55:00,39.04,39.04,38.82,38.88,95533.0,38.635,38.635,38.4173,38.4766,95533.0
2025-04-11 12:00:00,38.83,39.0,38.82,38.84,87181.0,38.4272,38.5954,38.4173,38.4371,87181.0
2025-04-11 12:05:00,38.84,38.86,38.54,38.83,140093.0,38.4371,38.4568,38.1402,38.4272,140093.0
2025-04-11 12:10:00,38.81,38.83,38.6,38.73,92505.0,38.4074,38.4272,38.1995,38.3282,92505.0
2025-04-11 12:15:00,38.7,38.8,38.6,38.65,83533.0,38.2985,38.3975,38.1995,38.249,83533.0
2025-04-11 12:20:00,38.64,38.83,38.6,38.82,62542.0,38.2391,38.4272,38.1995,38.4173,62542.0
2025-04-11 12:25:00,38.84,38.99,38.75,38.84,148218.0,38.4371,38.5855,38.348,38.4371,148218.0
2025-04-11 12:30:00,38.84,38.84,38.35,38.43,114893.0,38.4371,38.4371,37.9521,38.0313,114893.0
2025-04-11 12:35:00,38.42,38.44,38.05,38.17,122846.0,38.0214,38.0412,37.6552,37.774,122846.0
2025-04-11 12:40:00,38.18,38.27,38.01,38.06,121200.0,37.7839,37.873,37.6157,37.6651,121200.0
2025-04-11 12:45:00,38.05,38.19,37.95,37.97,156281.0,37.6552,37.7938,37.5563,37.5761,156281.0
2025-04-11 12:50:00,37.93,38.1,37.92,38.01,152005.0,37.5365,37.7047,37.5266,37.6157,152005.0
2025-04-11 12:55:00,38.0,38.17,37.98,38.13,115689.0,37.6058,37.774,37.586,37.7344,115689.0
2025-04-11 13:00:00,38.13,38.37,38.03,38.14,89121.0,37.7344,37.9719,37.6355,37.7443,89121.0
2025-04-11 13:05:00,38.12,38.27,37.97,38.19,59924.0,37.7245,37.873,37.5761,37.7938,59924.0
2025-04-11 13:10:00,38.18,38.34,38.16,38.24,31093.0,37.7839,37.9422,37.7641,37.8433,31093.0
2025-04-11 13:15:00,38.23,38.56,38.15,38.48,70310.0,37.8334,38.16,37.7542,38.0808,70310.0
2025-04-11 13:20:00,38.49,38.57,38.22,38.4,54246.0,38.0907,38.1699,37.8235,38.0016,54246.0
2025-04-11 13:25:00,38.44,38.57,38.41,38.53,31176.0,38.0412,38.1699,38.0115,38.1303,31176.0
2025-04-11 13:30:00,38.5,38.72,38.44,38.55,123299.0,38.1006,38.3183,38.0412,38.1501,123299.0
2025-04-11 13:35:00,38.52,38.65,38.09,38.12,77551.0,38.1204,38.249,37.6948,37.7245,77551.0
2025-04-11 13:40:00,38.09,38.14,37.68,37.75,165541.0,37.6948,37.7443,37.2891,37.3584,165541.0
2025-04-11 13:45:00,37.75,38.1,37.75,37.82,91646.0,37.3584,37.7047,37.3584,37.4276,91646.0
2025-04-11 13:50:00,37.84,37.92,37.56,37.66,87347.0,37.4474,37.5266,37.1703,37.2693,87347.0
2025-04-11 13:55:00,37.67,37.85,37.63,37.77,118451.0,37.2792,37.4573,37.2396,37.3782,118451.0
2025-04-11 14:00:00,37.77,37.9,37.72,37.73,92627.0,37.3782,37.5068,37.3287,37.3386,92627.0
2025-04-11 14:05:00,37.76,38.03,37.72,37.93,71017.0,37.3683,37.6355,37.3287,37.5365,71017.0
2025-04-11 14:10:00,37.94,38.07,37.77,37.89,29660.0,37.5464,37.675,37.3782,37.4969,29660.0
2025-04-11 14:15:00,37.91,38.19,37.82,38.09,41869.0,37.5167,37.7938,37.4276,37.6948,41869.0
2025-04-11 14:20:00,38.08,38.22,37.98,38.06,78330.0,37.6849,37.8235,37.586,37.6651,78330.0
2025-04-11 14:25:00,38.05,38.23,38.01,38.03,39547.0,37.6552,37.8334,37.6157,37.6355,39547.0
2025-04-11 14:30:00,38.02,38.08,37.96,38.04,16140.0,37.6256,37.6849,37.5662,37.6454,16140.0
2025-04-11 14:35:00,38.05,38.12,37.84,38.0,28342.0,37.6552,37.7245,37.4474,37.6058,28342.0
2025-04-11 14:40:00,37.92,37.97,37.8,37.88,52206.0,37.5266,37.5761,37.4078,37.487,52206.0
2025-04-11 14:45:00,37.87,37.91,37.75,37.79,26332.0,37.4771,37.5167,37.3584,37.3979,26332.0
2025-04-11 14:50:00,37.84,38.22,37.82,37.91,62498.0,37.4474,37.8235,37.4276,37.5167,62498.0
2025-04-11 14:55:00,37.91,38.16,37.88,38.15,43489.0,37.5167,37.7641,37.487,37.7542,43489.0
2025-04-11 15:00:00,38.11,38.12,37.81,37.88,42775.0,37.7146,37.7245,37.4177,37.487,42775.0
2025-04-11 15:05:00,37.87,37.98,37.74,37.75,42298.0,37.4771,37.586,37.3485,37.3584,42298.0
2025-04-11 15:10:00,37.77,37.83,37.65,37.68,27225.0,37.3782,37.4375,37.2594,37.2891,27225.0
2025-04-11 15:15:00,37.65,37.87,37.65,37.7,66287.0,37.2594,37.4771,37.2594,37.3089,66287.0
2025-04-11 15:20:00,37.69,37.75,37.58,37.63,36488.0,37.299,37.3584,37.1901,37.2396,36488.0
2025-04-11 15:25:00,37.62,37.77,37.6,37.75,21060.0,37.2297,37.3782,37.2099,37.3584,21060.0
2025-04-11 15:30:00,37.77,37.88,37.69,37.73,58995.0,37.3782,37.487,37.299,37.3386,58995.0
2025-04-11 15:35:00,37.75,37.95,37.74,37.8,41848.0,37.3584,37.5563,37.3485,37.4078,41848.0
2025-04-11 15:40:00,37.79,37.82,37.7,37.7,36726.0,37.3979,37.4276,37.3089,37.3089,36726.0
2025-04-11 15:45:00,37.69,37.87,37.69,37.8,42204.0,37.299,37.4771,37.299,37.4078,42204.0
2025-04-11 15:50:00,37.74,37.91,37.64,37.73,253737.0,37.3485,37.5167,37.2495,37.3386,253737.0
2025-04-11 15:55:00,37.74,37.87,37.65,37.82,315152.0,37.3485,37.4771,37.2594,37.4276,315152.0
2025-04-14 09:30:00,36.11,36.36,36.04,36.31,248807.0,35.7354,35.9828,35.6661,35.9333,248807.0
2025-04-14 09:35:00,36.32,36.67,36.29,36.62,121396.0,35.9432,36.2896,35.9135,36.2401,121396.0
2025-04-14 09:40:00,36.65,37.06,36.64,36.85,445672.0,36.2698,36.6755,36.2599,36.4677,445672.0
2025-04-14 09:45:00,36.83,37.1,36.72,36.76,298926.0,36.4479,36.7151,36.339,36.3786,298926.0
2025-04-14 09:50:00,36.75,36.94,36.63,36.67,182748.0,36.3687,36.5568,36.25,36.2896,182748.0
2025-04-14 09:55:00,36.67,36.88,36.67,36.86,79893.0,36.2896,36.4974,36.2896,36.4776,79893.0
2025-04-14 10:00:00,36.85,36.93,36.41,36.49,228557.0,36.4677,36.5469,36.0323,36.1114,228557.0
2025-04-14 10:05:00,36.47,36.61,36.35,36.61,69363.0,36.0916,36.2302,35.9729,36.2302,69363.0
2025-04-14 10:10:00,36.61,36.77,36.58,36.67,124353.0,36.2302,36.3885,36.2005,36.2896,124353.0
2025-04-14 10:15:00,36.66,36.9,36.58,36.7,131043.0,36.2797,36.5172,36.2005,36.3193,131043.0
2025-04-14 10:20:00,36.68,36.78,36.63,36.64,42306.0,36.2995,36.3984,36.25,36.2599,42306.0
2025-04-14 10:25:00,36.63,36.7,36.44,36.5,109705.0,36.25,36.3193,36.062,36.1213,109705.0
2025-04-14 10:30:00,36.53,36.59,36.44,36.5,49288.0,36.151,36.2104,36.062,36.1213,49288.0
2025-04-14 10:35:00,36.52,36.58,36.38,36.38,49688.0,36.1411,36.2005,36.0026,36.0026,49688.0
2025-04-14 10:40:00,36.42,36.5,36.35,36.48,19371.0,36.0422,36.1213,35.9729,36.1015,19371.0
2025-04-14 10:45:00,36.46,36.54,36.37,36.4,31821.0,36.0817,36.1609,35.9927,36.0224,31821.0
2025-04-14 10:50:00,36.39,36.42,36.28,36.3,156933.0,36.0125,36.0422,35.9036,35.9234,156933.0
2025-04-14 10:55:00,36.32,36.58,36.31,36.51,94825.0,35.9432,36.2005,35.9333,36.1312,94825.0
2025-04-14 11:00:00,36.54,36.69,36.45,36.69,236178.0,36.1609,36.3094,36.0718,36.3094,236178.0
2025-04-14 11:05:00,36.68,36.88,36.68,36.78,134535.0,36.2995,36.4974,36.2995,36.3984,134535.0
2025-04-14 11:10:00,36.78,36.93,36.69,36.9,47080.0,36.3984,36.5469,36.3094,36.5172,47080.0
2025-04-14 11:15:00,36.92,36.98,36.85,36.88,30919.0,36.537,36.5963,36.4677,36.4974,30919.0
2025-04-14 11:20:00,36.84,36.95,36.82,36.94,11034.0,36.4578,36.5667,36.438,36.5568,11034.0
2025-04-14 11:25:00,36.99,37.28,36.96,37.27,147749.0,36.6062,36.8932,36.5766,36.8833,147749.0
2025-04-14 11:30:00,37.27,37.35,37.08,37.13,117534.0,36.8833,36.9625,36.6953,36.7448,117534.0
2025-04-14 11:35:00,37.1,37.47,37.1,37.45,36603.0,36.7151,37.0813,36.7151,37.0615,36603.0
2025-04-14 11:40:00,37.46,37.57,37.34,37.34,78743.0,37.0714,37.1802,36.9526,36.9526,78743.0
2025-04-14 11:45:00,37.35,37.78,37.35,37.76,165373.0,36.9625,37.3881,36.9625,37.3683,165373.0
2025-04-14 11:50:00,37.76,37.84,37.67,37.67,131877.0,37.3683,37.4474,37.2792,37.2792,131877.0
2025-04-14 11:55:00,37.7,37.73,37.52,37.73,163398.0,37.3089,37.3386,37.1307,37.3386,163398.0
2025-04-14 12:00:00,37.73,37.8,37.55,37.59,95016.0,37.3386,37.4078,37.1604,37.2,95016.0
2025-04-14 12:05:00,37.61,37.79,37.57,37.75,91981.0,37.2198,37.3979,37.1802,37.3584,91981.0
2025-04-14 12:10:00,37.75,38.09,37.68,37.84,268736.0,37.3584,37.6948,37.2891,37.4474,268736.0
2025-04-14 12:15:00,37.83,37.84,37.48,37.59,203385.0,37.4375,37.4474,37.0912,37.2,203385.0
2025-04-14 12:20:00,37.59,37.76,37.46,37.65,208760.0,37.2,37.3683,37.0714,37.2594,208760.0
2025-04-14 12:25:00,37.62,37.88,37.62,37.79,147278.0,37.2297,37.487,37.2297,37.3979,147278.0
2025-04-14 12:30:00,37.79,37.86,37.52,37.54,132962.0,37.3979,37.4672,37.1307,37.1505,132962.0
2025-04-14 12:35:00,37.54,37.61,37.48,37.58,45490.0,37.1505,37.2198,37.0912,37.1901,45490.0
2025-04-14 12:40:00,37.59,37.67,37.52,37.52,49654.0,37.2,37.2792,37.1307,37.1307,49654.0
2025-04-14 12:45:00,37.52,37.61,37.47,37.61,108726.0,37.1307,37.2198,37.0813,37.2198,108726.0
2025-04-14 12:50:00,37.61,37.82,37.6,37.65,124694.0,37.2198,37.4276,37.2099,37.2594,124694.0
2025-04-14 12:55:00,37.65,37.92,37.63,37.91,141687.0,37.2594,37.5266,37.2396,37.5167,141687.0
2025-04-14 13:00:00,37.91,37.95,37.37,37.73,512536.0,37.5167,37.5563,36.9823,37.3386,512536.0
2025-04-14 13:05:00,37.71,37.83,37.67,37.7,49950.0,37.3188,37.4375,37.2792,37.3089,49950.0
2025-04-14 13:10:00,37.67,37.76,37.63,37.72,17187.0,37.2792,37.3683,37.2396,37.3287,17187.0
2025-04-14 13:15:00,37.69,37.77,37.55,37.55,10582.0,37.299,37.3782,37.1604,37.1604,10582.0
2025-04-14 13:20:00,37.56,37.59,37.37,37.37,25064.0,37.1703,37.2,36.9823,36.9823,25064.0
2025-04-14 13:25:00,37.45,37.62,37.41,37.57,13611.0,37.0615,37.2297,37.0219,37.1802,13611.0
2025-04-14 13:30:00,37.58,37.74,37.51,37.57,66961.0,37.1901,37.3485,37.1209,37.1802,66961.0
2025-04-14 13:35:00,37.56,37.61,37.49,37.57,13991.0,37.1703,37.2198,37.1011,37.1802,13991.0
2025-04-14 13:40:00,37.63,37.65,37.46,37.64,13470.0,37.2396,37.2594,37.0714,37.2495,13470.0
2025-04-14 13:45:00,37.62,37.69,37.52,37.53,16619.0,37.2297,37.299,37.1307,37.1406,16619.0
2025-04-14 13:50:00,37.54,37.54,37.24,37.32,44908.0,37.1505,37.1505,36.8537,36.9328,44908.0
2025-04-14 13:55:00,37.28,37.39,37.25,37.28,10450.0,36.8932,37.0021,36.8635,36.8932,10450.0
2025-04-14 14:00:00,37.28,37.28,37.17,37.19,60212.0,36.8932,36.8932,36.7844,36.8042,60212.0
2025-04-14 14:05:00,37.17,37.25,37.12,37.16,112949.0,36.7844,36.8635,36.7349,36.7745,112949.0
2025-04-14 14:10:00,37.16,37.29,37.14,37.21,17332.0,36.7745,36.9031,36.7547,36.824,17332.0
2025-04-14 14:15:00,37.22,37.27,37.16,37.21,22852.0,36.8339,36.8833,36.7745,36.824,22852.0
2025-04-14 14:20:00,37.18,37.18,37.04,37.05,48236.0,36.7943,36.7943,36.6557,36.6656,48236.0
2025-04-14 14:25:00,37.05,37.12,37.03,37.06,15836.0,36.6656,36.7349,36.6458,36.6755,15836.0
2025-04-14 14:30:00,37.07,37.09,36.99,37.04,51341.0,36.6854,36.7052,36.6062,36.6557,51341.0
2025-04-14 14:35:00,37.03,37.06,36.98,37.0,19751.0,36.6458,36.6755,36.5963,36.6161,19751.0
2025-04-14 14:40:00,37.0,37.0,36.88,36.9,31937.0,36.6161,36.6161,36.4974,36.5172,31937.0
2025-04-14 14:45:00,36.9,37.04,36.89,36.96,60188.0,36.5172,36.6557,36.5073,36.5766,60188.0
2025-04-14 14:50:00,36.94,37.01,36.92,36.98,47402.0,36.5568,36.626,36.537,36.5963,47402.0
2025-04-14 14:55:00,36.98,37.02,36.94,37.0,40831.0,36.5963,36.6359,36.5568,36.6161,40831.0
2025-04-14 15:00:00,37.0,37.01,36.88,36.89,69756.0,36.6161,36.626,36.4974,36.5073,69756.0
2025-04-14 15:05:00,36.89,36.89,36.73,36.74,41279.0,36.5073,36.5073,36.3489,36.3588,41279.0
2025-04-14 15:10:00,36.73,36.79,36.68,36.7,275634.0,36.3489,36.4083,36.2995,36.3193,275634.0
2025-04-14 15:15:00,36.74,36.89,36.72,36.84,50488.0,36.3588,36.5073,36.339,36.4578,50488.0
2025-04-14 15:20:00,36.84,36.91,36.78,36.8,53283.0,36.4578,36.5271,36.3984,36.4182,53283.0
2025-04-14 15:25:00,36.82,36.93,36.81,36.89,45828.0,36.438,36.5469,36.4281,36.5073,45828.0
2025-04-14 15:30:00,36.88,36.98,36.86,36.9,1019252.0,36.4974,36.5963,36.4776,36.5172,1019252.0
2025-04-14 15:35:00,36.89,36.94,36.83,36.87,51109.0,36.5073,36.5568,36.4479,36.4875,51109.0
2025-04-14 15:40:00,36.87,36.88,36.75,36.83,49137.0,36.4875,36.4974,36.3687,36.4479,49137.0
2025-04-14 15:45:00,36.86,37.04,36.82,36.96,60698.0,36.4776,36.6557,36.438,36.5766,60698.0
2025-04-14 15:50:00,36.97,37.2,36.97,37.13,194259.0,36.5865,36.8141,36.5865,36.7448,194259.0
2025-04-14 15:55:00,37.15,37.39,37.14,37.3,335666.0,36.7646,37.0021,36.7547,36.913,335666.0
2025-04-15 09:30:00,37.12,37.18,36.9,37.02,163688.0,36.7349,36.7943,36.5172,36.6359,163688.0
2025-04-15 09:35:00,37.02,37.16,36.8,36.83,104511.0,36.6359,36.7745,36.4182,36.4479,104511.0
2025-04-15 09:40:00,36.85,36.88,36.73,36.79,91702.0,36.4677,36.4974,36.3489,36.4083,91702.0
2025-04-15 09:45:00,36.8,36.93,36.67,36.72,94335.0,36.4182,36.5469,36.2896,36.339,94335.0
2025-04-15 09:50:00,36.72,36.76,36.6,36.66,68815.0,36.339,36.3786,36.2203,36.2797,68815.0
2025-04-15 09:55:00,36.65,36.8,36.62,36.79,89837.0,36.2698,36.4182,36.2401,36.4083,89837.0
2025-04-15 10:00:00,36.78,36.84,36.69,36.78,91230.0,36.3984,36.4578,36.3094,36.3984,91230.0
2025-04-15 10:05:00,36.71,36.81,36.62,36.71,114548.0,36.3292,36.4281,36.2401,36.3292,114548.0
2025-04-15 10:10:00,36.73,36.75,36.52,36.72,102213.0,36.3489,36.3687,36.1411,36.339,102213.0
2025-04-15 10:15:00,36.72,37.2,36.62,37.17,281177.0,36.339,36.8141,36.2401,36.7844,281177.0
2025-04-15 10:20:00,37.18,37.34,36.94,37.17,133407.0,36.7943,36.9526,36.5568,36.7844,133407.0
2025-04-15 10:25:00,37.18,37.31,37.11,37.19,113165.0,36.7943,36.9229,36.725,36.8042,113165.0
2025-04-15 10:30:00,37.18,37.19,36.91,36.93,78058.0,36.7943,36.8042,36.5271,36.5469,78058.0
2025-04-15 10:35:00,36.93,37.1,36.88,37.08,64163.0,36.5469,36.7151,36.4974,36.6953,64163.0
2025-04-15 10:40:00,37.07,37.13,36.76,36.79,84163.0,36.6854,36.7448,36.3786,36.4083,84163.0
2025-04-15 10:45:00,36.79,37.18,36.78,36.96,299218.0,36.4083,36.7943,36.3984,36.5766,299218.0
2025-04-15 10:50:00,36.95,37.09,36.91,36.91,47713.0,36.5667,36.7052,36.5271,36.5271,47713.0
2025-04-15 10:55:00,36.91,36.99,36.84,36.99,35289.0,36.5271,36.6062,36.4578,36.6062,35289.0
2025-04-15 11:00:00,36.98,37.01,36.87,36.89,36856.0,36.5963,36.626,36.4875,36.5073,36856.0
2025-04-15 11:05:00,36.83,37.01,36.83,36.96,28920.0,36.4479,36.626,36.4479,36.5766,28920.0
2025-04-15 11:10:00,36.94,37.01,36.84,36.86,24020.0,36.5568,36.626,36.4578,36.4776,24020.0
2025-04-15 11:15:00,36.85,36.85,36.76,36.8,23816.0,36.4677,36.4677,36.3786,36.4182,23816.0
2025-04-15 11:20:00,36.75,36.82,36.72,36.77,59458.0,36.3687,36.438,36.339,36.3885,59458.0
2025-04-15 11:25:00,36.78,37.03,36.78,37.01,119049.0,36.3984,36.6458,36.3984,36.626,119049.0
2025-04-15 11:30:00,37.0,37.04,36.8,36.95,44844.0,36.6161,36.6557,36.4182,36.5667,44844.0
2025-04-15 11:35:00,36.95,37.09,36.91,37.0,47904.0,36.5667,36.7052,36.5271,36.6161,47904.0
2025-04-15 11:40:00,36.98,37.02,36.94,36.98,71586.0,36.5963,36.6359,36.5568,36.5963,71586.0
2025-04-15 11:45:00,36.97,37.07,36.91,37.04,69787.0,36.5865,36.6854,36.5271,36.6557,69787.0
2025-04-15 11:50:00,37.03,37.12,36.8,36.87,311294.0,36.6458,36.7349,36.4182,36.4875,311294.0
2025-04-15 11:55:00,36.88,36.98,36.86,36.86,42622.0,36.4974,36.5963,36.4776,36.4776,42622.0
2025-04-15 12:00:00,36.87,36.87,36.76,36.81,24888.0,36.4875,36.4875,36.3786,36.4281,24888.0
2025-04-15 12:05:00,36.79,36.9,36.75,36.86,77667.0,36.4083,36.5172,36.3687,36.4776,77667.0
2025-04-15 12:10:00,36.87,36.9,36.8,36.88,27143.0,36.4875,36.5172,36.4182,36.4974,27143.0
2025-04-15 12:15:00,36.84,36.9,36.76,36.85,9250.0,36.4578,36.5172,36.3786,36.4677,9250.0
2025-04-15 12:20:00,36.9,36.9,36.75,36.77,88758.0,36.5172,36.5172,36.3687,36.3885,88758.0
2025-04-15 12:25:00,36.77,36.8,36.71,36.79,12562.0,36.3885,36.4182,36.3292,36.4083,12562.0
2025-04-15 12:30:00,36.8,36.84,36.74,36.84,12416.0,36.4182,36.4578,36.3588,36.4578,12416.0
2025-04-15 12:35:00,36.82,36.9,36.81,36.9,13678.0,36.438,36.5172,36.4281,36.5172,13678.0
2025-04-15 12:40:00,36.9,36.95,36.82,36.83,6968.0,36.5172,36.5667,36.438,36.4479,6968.0
2025-04-15 12:45:00,36.84,36.85,36.79,36.85,7830.0,36.4578,36.4677,36.4083,36.4677,7830.0
2025-04-15 12:50:00,36.88,37.1,36.87,37.1,15291.0,36.4974,36.7151,36.4875,36.7151,15291.0
2025-04-15 12:55:00,37.1,37.28,37.1,37.19,32239.0,36.7151,36.8932,36.7151,36.8042,32239.0
2025-04-15 13:00:00,37.19,37.27,37.07,37.08,40686.0,36.8042,36.8833,36.6854,36.6953,40686.0
2025-04-15 13:05:00,37.08,37.16,37.05,37.15,52316.0,36.6953,36.7745,36.6656,36.7646,52316.0
2025-04-15 13:10:00,37.14,37.2,37.09,37.12,56178.0,36.7547,36.8141,36.7052,36.7349,56178.0
2025-04-15 13:15:00,37.09,37.27,37.09,37.24,16173.0,36.7052,36.8833,36.7052,36.8537,16173.0
2025-04-15 13:20:00,37.25,37.41,37.2,37.32,68811.0,36.8635,37.0219,36.8141,36.9328,68811.0
2025-04-15 13:25:00,37.32,37.41,37.27,37.37,39487.0,36.9328,37.0219,36.8833,36.9823,39487.0
2025-04-15 13:30:00,37.36,37.36,37.22,37.33,21415.0,36.9724,36.9724,36.8339,36.9427,21415.0
2025-04-15 13:35:00,37.33,37.37,37.17,37.2,52962.0,36.9427,36.9823,36.7844,36.8141,52962.0
2025-04-15 13:40:00,37.19,37.19,37.12,37.18,22872.0,36.8042,36.8042,36.7349,36.7943,22872.0
2025-04-15 13:45:00,37.16,37.24,37.15,37.15,22399.0,36.7745,36.8537,36.7646,36.7646,22399.0
2025-04-15 13:50:00,37.15,37.38,37.15,37.36,94074.0,36.7646,36.9922,36.7646,36.9724,94074.0
2025-04-15 13:55:00,37.4,37.4,37.22,37.25,27431.0,37.012,37.012,36.8339,36.8635,27431.0
2025-04-15 14:00:00,37.26,37.35,37.18,37.29,18678.0,36.8734,36.9625,36.7943,36.9031,18678.0
2025-04-15 14:05:00,37.29,37.4,37.28,37.31,45823.0,36.9031,37.012,36.8932,36.9229,45823.0
2025-04-15 14:10:00,37.28,37.48,37.27,37.42,33961.0,36.8932,37.0912,36.8833,37.0318,33961.0
2025-04-15 14:15:00,37.43,37.51,37.4,37.46,61309.0,37.0417,37.1209,37.012,37.0714,61309.0
2025-04-15 14:20:00,37.47,37.49,37.37,37.41,121790.0,37.0813,37.1011,36.9823,37.0219,121790.0
2025-04-15 14:25:00,37.41,37.43,37.31,37.38,23072.0,37.0219,37.0417,36.9229,36.9922,23072.0
2025-04-15 14:30:00,37.37,37.38,37.26,37.3,38491.0,36.9823,36.9922,36.8734,36.913,38491.0
2025-04-15 14:35:00,37.26,37.34,37.24,37.32,21165.0,36.8734,36.9526,36.8537,36.9328,21165.0
2025-04-15 14:40:00,37.32,37.32,37.17,37.17,8372.0,36.9328,36.9328,36.7844,36.7844,8372.0
2025-04-15 14:45:00,37.18,37.22,37.09,37.2,24765.0,36.7943,36.8339,36.7052,36.8141,24765.0
2025-04-15 14:50:00,37.22,37.26,37.19,37.19,8867.0,36.8339,36.8734,36.8042,36.8042,8867.0
2025-04-15 14:55:00,37.17,37.18,37.11,37.15,30541.0,36.7844,36.7943,36.725,36.7646,30541.0
2025-04-15 15:00:00,37.18,37.25,37.16,37.2,28453.0,36.7943,36.8635,36.7745,36.8141,28453.0
2025-04-15 15:05:00,37.2,37.22,37.15,37.19,4774.0,36.8141,36.8339,36.7646,36.8042,4774.0
2025-04-15 15:10:00,37.2,37.23,37.08,37.11,21124.0,36.8141,36.8438,36.6953,36.725,21124.0
2025-04-15 15:15:00,37.12,37.13,37.06,37.07,9641.0,36.7349,36.7448,36.6755,36.6854,9641.0
2025-04-15 15:20:00,37.1,37.21,37.07,37.18,15759.0,36.7151,36.824,36.6854,36.7943,15759.0
2025-04-15 15:25:00,37.24,37.3,37.21,37.21,32318.0,36.8537,36.913,36.824,36.824,32318.0
2025-04-15 15:30:00,37.21,37.24,37.17,37.21,10419.0,36.824,36.8537,36.7844,36.824,10419.0
2025-04-15 15:35:00,37.24,37.27,37.16,37.25,25067.0,36.8537,36.8833,36.7745,36.8635,25067.0
2025-04-15 15:40:00,37.24,37.27,37.2,37.23,21636.0,36.8537,36.8833,36.8141,36.8438,21636.0
2025-04-15 15:45:00,37.27,37.37,37.26,37.31,44824.0,36.8833,36.9823,36.8734,36.9229,44824.0
2025-04-15 15:50:00,37.28,37.32,37.11,37.19,147669.0,36.8932,36.9328,36.725,36.8042,147669.0
2025-04-15 15:55:00,37.17,37.26,37.15,37.22,127503.0,36.7844,36.8734,36.7646,36.8339,127503.0
2025-04-16 09:30:00,38.69,38.73,38.4,38.51,162735.0,38.2886,38.3282,38.0016,38.1105,162735.0
2025-04-16 09:35:00,38.54,38.57,38.33,38.41,128775.0,38.1402,38.1699,37.9323,38.0115,128775.0
2025-04-16 09:40:00,38.42,38.51,38.32,38.47,139015.0,38.0214,38.1105,37.9224,38.0709,139015.0
2025-04-16 09:45:00,38.46,38.69,38.46,38.67,142703.0,38.061,38.2886,38.061,38.2688,142703.0
2025-04-16 09:50:00,38.65,38.87,38.61,38.82,230023.0,38.249,38.4667,38.2094,38.4173,230023.0
2025-04-16 09:55:00,38.83,38.91,38.71,38.91,59084.0,38.4272,38.5063,38.3084,38.5063,59084.0
2025-04-16 10:00:00,38.93,38.97,38.83,38.85,68052.0,38.5261,38.5657,38.4272,38.4469,68052.0
2025-04-16 10:05:00,38.83,38.84,38.61,38.66,85106.0,38.4272,38.4371,38.2094,38.2589,85106.0
2025-04-16 10:10:00,38.66,38.81,38.61,38.81,37064.0,38.2589,38.4074,38.2094,38.4074,37064.0
2025-04-16 10:15:00,38.81,38.87,38.76,38.79,36248.0,38.4074,38.4667,38.3579,38.3876,36248.0
2025-04-16 10:20:00,38.83,38.83,38.58,38.58,66140.0,38.4272,38.4272,38.1798,38.1798,66140.0
2025-04-16 10:25:00,38.55,38.61,38.48,38.55,30684.0,38.1501,38.2094,38.0808,38.1501,30684.0
2025-04-16 10:30:00,38.55,38.63,38.5,38.51,21920.0,38.1501,38.2292,38.1006,38.1105,21920.0
2025-04-16 10:35:00,38.5,38.64,38.49,38.55,32193.0,38.1006,38.2391,38.0907,38.1501,32193.0
2025-04-16 10:40:00,38.53,38.54,38.37,38.42,103760.0,38.1303,38.1402,37.9719,38.0214,103760.0
2025-04-16 10:45:00,38.46,38.53,38.43,38.53,42749.0,38.061,38.1303,38.0313,38.1303,42749.0
2025-04-16 10:50:00,38.54,38.56,38.46,38.53,13300.0,38.1402,38.16,38.061,38.1303,13300.0
2025-04-16 10:55:00,38.53,38.63,38.5,38.52,36611.0,38.1303,38.2292,38.1006,38.1204,36611.0
2025-04-16 11:00:00,38.51,38.6,38.42,38.58,71512.0,38.1105,38.1995,38.0214,38.1798,71512.0
2025-04-16 11:05:00,38.59,38.65,38.47,38.49,12744.0,38.1896,38.249,38.0709,38.0907,12744.0
2025-04-16 11:10:00,38.5,38.53,38.44,38.5,11107.0,38.1006,38.1303,38.0412,38.1006,11107.0
2025-04-16 11:15:00,38.48,38.64,38.48,38.51,22874.0,38.0808,38.2391,38.0808,38.1105,22874.0
2025-04-16 11:20:00,38.56,38.6,38.2,38.22,173410.0,38.16,38.1995,37.8037,37.8235,173410.0
2025-04-16 11:25:00,38.21,38.21,38.1,38.21,65923.0,37.8136,37.8136,37.7047,37.8136,65923.0
2025-04-16 11:30:00,38.19,38.33,38.18,38.23,43564.0,37.7938,37.9323,37.7839,37.8334,43564.0
2025-04-16 11:35:00,38.24,38.35,38.22,38.32,15452.0,37.8433,37.9521,37.8235,37.9224,15452.0
2025-04-16 11:40:00,38.33,38.45,38.33,38.44,14490.0,37.9323,38.0511,37.9323,38.0412,14490.0
2025-04-16 11:45:00,38.41,38.54,38.41,38.54,6239.0,38.0115,38.1402,38.0115,38.1402,6239.0
2025-04-16 11:50:00,38.56,38.63,38.51,38.63,32448.0,38.16,38.2292,38.1105,38.2292,32448.0
2025-04-16 11:55:00,38.62,38.71,38.57,38.68,36050.0,38.2193,38.3084,38.1699,38.2787,36050.0
2025-04-16 12:00:00,38.67,38.74,38.65,38.65,31930.0,38.2688,38.3381,38.249,38.249,31930.0
2025-04-16 12:05:00,38.66,38.81,38.66,38.7,56718.0,38.2589,38.4074,38.2589,38.2985,56718.0
2025-04-16 12:10:00,38.7,38.73,38.63,38.67,22796.0,38.2985,38.3282,38.2292,38.2688,22796.0
2025-04-16 12:15:00,38.69,38.73,38.65,38.68,5788.0,38.2886,38.3282,38.249,38.2787,5788.0
2025-04-16 12:20:00,38.68,38.76,38.68,38.68,7932.0,38.2787,38.3579,38.2787,38.2787,7932.0
2025-04-16 12:25:00,38.66,38.7,38.61,38.67,17448.0,38.2589,38.2985,38.2094,38.2688,17448.0
2025-04-16 12:30:00,38.67,38.69,38.57,38.57,28410.0,38.2688,38.2886,38.1699,38.1699,28410.0
2025-04-16 12:35:00,38.57,38.78,38.57,38.76,19359.0,38.1699,38.3777,38.1699,38.3579,19359.0
2025-04-16 12:40:00,38.76,38.82,38.67,38.67,10169.0,38.3579,38.4173,38.2688,38.2688,10169.0
2025-04-16 12:45:00,38.69,38.79,38.68,38.75,7887.0,38.2886,38.3876,38.2787,38.348,7887.0
2025-04-16 12:50:00,38.77,38.8,38.72,38.73,9242.0,38.3678,38.3975,38.3183,38.3282,9242.0
2025-04-16 12:55:00,38.75,38.79,38.71,38.79,7571.0,38.348,38.3876,38.3084,38.3876,7571.0
2025-04-16 13:00:00,38.8,38.85,38.72,38.81,14852.0,38.3975,38.4469,38.3183,38.4074,14852.0
2025-04-16 13:05:00,38.82,38.85,38.74,38.84,13690.0,38.4173,38.4469,38.3381,38.4371,13690.0
2025-04-16 13:10:00,38.84,38.9,38.82,38.83,12806.0,38.4371,38.4964,38.4173,38.4272,12806.0
2025-04-16 13:15:00,38.78,38.8,38.69,38.71,13265.0,38.3777,38.3975,38.2886,38.3084,13265.0
2025-04-16 13:20:00,38.7,38.83,38.66,38.79,12007.0,38.2985,38.4272,38.2589,38.3876,12007.0
2025-04-16 13:25:00,38.78,38.8,38.65,38.66,19027.0,38.3777,38.3975,38.249,38.2589,19027.0
2025-04-16 13:30:00,38.66,39.15,38.66,39.14,206173.0,38.2589,38.7438,38.2589,38.7339,206173.0
2025-04-16 13:35:00,39.12,39.22,39.0,39.19,77809.0,38.7141,38.8131,38.5954,38.7834,77809.0
2025-04-16 13:40:00,39.22,39.42,39.22,39.35,90511.0,38.8131,39.011,38.8131,38.9418,90511.0
2025-04-16 13:45:00,39.36,39.59,39.36,39.51,151616.0,38.9517,39.1793,38.9517,39.1001,151616.0
2025-04-16 13:50:00,39.53,39.63,39.41,39.61,159901.0,39.1199,39.2189,39.0011,39.1991,159901.0
2025-04-16 13:55:00,39.6,39.84,39.56,39.84,286984.0,39.1892,39.4267,39.1496,39.4267,286984.0
2025-04-16 14:00:00,39.84,39.86,39.57,39.66,220644.0,39.4267,39.4465,39.1595,39.2485,220644.0
2025-04-16 14:05:00,39.66,39.78,39.56,39.6,100805.0,39.2485,39.3673,39.1496,39.1892,100805.0
2025-04-16 14:10:00,39.6,39.69,39.53,39.59,69448.0,39.1892,39.2782,39.1199,39.1793,69448.0
2025-04-16 14:15:00,39.58,39.79,39.55,39.73,55430.0,39.1694,39.3772,39.1397,39.3178,55430.0
2025-04-16 14:20:00,39.77,39.8,39.5,39.53,42306.0,39.3574,39.3871,39.0902,39.1199,42306.0
2025-04-16 14:25:00,39.56,39.6,39.46,39.6,55282.0,39.1496,39.1892,39.0506,39.1892,55282.0
2025-04-16 14:30:00,39.61,39.7,39.57,39.7,28510.0,39.1991,39.2881,39.1595,39.2881,28510.0
2025-04-16 14:35:00,39.71,39.92,39.7,39.92,51180.0,39.298,39.5058,39.2881,39.5058,51180.0
2025-04-16 14:40:00,39.92,40.0,39.85,39.99,31890.0,39.5058,39.585,39.4366,39.5751,31890.0
2025-04-16 14:45:00,39.97,40.03,39.92,39.99,42465.0,39.5553,39.6147,39.5058,39.5751,42465.0
2025-04-16 14:50:00,40.0,40.11,40.0,40.08,22989.0,39.585,39.6939,39.585,39.6642,22989.0
2025-04-16 14:55:00,40.09,40.14,40.0,40.13,54249.0,39.6741,39.7236,39.585,39.7137,54249.0
2025-04-16 15:00:00,40.14,40.27,40.06,40.25,55568.0,39.7236,39.8522,39.6444,39.8324,55568.0
2025-04-16 15:05:00,40.22,40.32,40.17,40.32,45342.0,39.8027,39.9017,39.7533,39.9017,45342.0
2025-04-16 15:10:00,40.3,40.44,40.17,40.25,231290.0,39.8819,40.0205,39.7533,39.8324,231290.0
2025-04-16 15:15:00,40.26,40.35,40.19,40.35,47261.0,39.8423,39.9314,39.773,39.9314,47261.0
2025-04-16 15:20:00,40.36,40.43,40.3,40.41,39962.0,39.9413,40.0106,39.8819,39.9908,39962.0
2025-04-16 15:25:00,40.42,40.51,40.41,40.47,55407.0,40.0007,40.0897,39.9908,40.0501,55407.0
2025-04-16 15:30:00,40.42,40.43,40.18,40.21,127787.0,40.0007,40.0106,39.7632,39.7928,127787.0
2025-04-16 15:35:00,40.23,40.29,40.13,40.14,37060.0,39.8126,39.872,39.7137,39.7236,37060.0
2025-04-16 15:40:00,40.14,40.19,40.01,40.07,56372.0,39.7236,39.773,39.5949,39.6543,56372.0
2025-04-16 15:45:00,40.05,40.06,39.92,39.94,86414.0,39.6345,39.6444,39.5058,39.5256,86414.0
2025-04-16 15:50:00,39.93,39.93,39.44,39.45,185089.0,39.5157,39.5157,39.0308,39.0407,185089.0
2025-04-16 15:55:00,39.46,39.7,39.41,39.45,259590.0,39.0506,39.2881,39.0011,39.0407,259590.0
2025-04-17 09:30:00,38.99,39.35,38.94,39.34,125391.0,38.5855,38.9418,38.536,38.9319,125391.0
2025-04-17 09:35:00,39.36,39.47,39.29,39.4,49993.0,38.9517,39.0605,38.8824,38.9912,49993.0
2025-04-17 09:40:00,39.43,39.45,39.18,39.36,79345.0,39.0209,39.0407,38.7735,38.9517,79345.0
2025-04-17 09:45:00,39.35,39.52,39.24,39.24,40708.0,38.9418,39.11,38.8329,38.8329,40708.0
2025-04-17 09:50:00,39.23,39.24,38.97,39.04,92952.0,38.823,38.8329,38.5657,38.635,92952.0
2025-04-17 09:55:00,39.07,39.26,39.07,39.14,30291.0,38.6647,38.8527,38.6647,38.7339,30291.0
2025-04-17 10:00:00,39.14,39.35,39.05,39.25,43885.0,38.7339,38.9418,38.6449,38.8428,43885.0
2025-04-17 10:05:00,39.26,39.48,39.18,39.37,68161.0,38.8527,39.0704,38.7735,38.9616,68161.0
2025-04-17 10:10:00,39.33,39.42,39.2,39.41,49357.0,38.922,39.011,38.7933,39.0011,49357.0
2025-04-17 10:15:00,39.41,39.55,39.35,39.48,24225.0,39.0011,39.1397,38.9418,39.0704,24225.0
2025-04-17 10:20:00,39.51,39.62,39.42,39.61,48548.0,39.1001,39.209,39.011,39.1991,48548.0
2025-04-17 10:25:00,39.63,39.78,39.56,39.76,70187.0,39.2189,39.3673,39.1496,39.3475,70187.0
2025-04-17 10:30:00,39.76,39.98,39.7,39.83,78549.0,39.3475,39.5652,39.2881,39.4168,78549.0
2025-04-17 10:35:00,39.87,40.01,39.85,39.91,96024.0,39.4564,39.5949,39.4366,39.496,96024.0
2025-04-17 10:40:00,39.89,39.89,39.62,39.64,100041.0,39.4762,39.4762,39.209,39.2288,100041.0
2025-04-17 10:45:00,39.67,39.68,39.59,39.63,27551.0,39.2584,39.2683,39.1793,39.2189,27551.0
2025-04-17 10:50:00,39.66,39.8,39.58,39.72,13447.0,39.2485,39.3871,39.1694,39.3079,13447.0
2025-04-17 10:55:00,39.71,39.85,39.7,39.84,16283.0,39.298,39.4366,39.2881,39.4267,16283.0
2025-04-17 11:00:00,39.84,39.87,39.73,39.83,18836.0,39.4267,39.4564,39.3178,39.4168,18836.0
2025-04-17 11:05:00,39.77,39.77,39.35,39.48,119755.0,39.3574,39.3574,38.9418,39.0704,119755.0
2025-04-17 11:10:00,39.51,39.53,39.35,39.36,33266.0,39.1001,39.1199,38.9418,38.9517,33266.0
2025-04-17 11:15:00,39.35,39.49,39.25,39.33,24369.0,38.9418,39.0803,38.8428,38.922,24369.0
2025-04-17 11:20:00,39.32,39.51,39.32,39.45,10663.0,38.9121,39.1001,38.9121,39.0407,10663.0
2025-04-17 11:25:00,39.45,39.73,39.45,39.69,15154.0,39.0407,39.3178,39.0407,39.2782,15154.0
2025-04-17 11:30:00,39.68,39.69,39.46,39.51,13203.0,39.2683,39.2782,39.0506,39.1001,13203.0
2025-04-17 11:35:00,39.52,39.6,39.34,39.45,42093.0,39.11,39.1892,38.9319,39.0407,42093.0
2025-04-17 11:40:00,39.43,39.62,39.42,39.59,15017.0,39.0209,39.209,39.011,39.1793,15017.0
2025-04-17 11:45:00,39.57,39.68,39.49,39.64,39005.0,39.1595,39.2683,39.0803,39.2288,39005.0
2025-04-17 11:50:00,39.64,39.71,39.46,39.69,26486.0,39.2288,39.298,39.0506,39.2782,26486.0
2025-04-17 11:55:00,39.67,39.7,39.53,39.68,23060.0,39.2584,39.2881,39.1199,39.2683,23060.0
2025-04-17 12:00:00,39.68,39.75,39.44,39.74,63399.0,39.2683,39.3376,39.0308,39.3277,63399.0
2025-04-17 12:05:00,39.75,39.78,39.31,39.37,256276.0,39.3376,39.3673,38.9022,38.9616,256276.0
2025-04-17 12:10:00,39.38,39.74,39.38,39.45,139310.0,38.9715,39.3277,38.9715,39.0407,139310.0
2025-04-17 12:15:00,39.47,39.56,39.22,39.22,62518.0,39.0605,39.1496,38.8131,38.8131,62518.0
2025-04-17 12:20:00,39.25,39.36,39.21,39.3,17705.0,38.8428,38.9517,38.8032,38.8923,17705.0
2025-04-17 12:25:00,39.28,39.31,39.16,39.23,24342.0,38.8725,38.9022,38.7537,38.823,24342.0
2025-04-17 12:30:00,39.24,39.31,39.12,39.17,62486.0,38.8329,38.9022,38.7141,38.7636,62486.0
2025-04-17 12:35:00,39.15,39.27,39.09,39.24,17154.0,38.7438,38.8626,38.6845,38.8329,17154.0
2025-04-17 12:40:00,39.31,39.52,39.27,39.52,43362.0,38.9022,39.11,38.8626,39.11,43362.0
2025-04-17 12:45:00,39.53,39.54,39.33,39.42,6852.0,39.1199,39.1298,38.922,39.011,6852.0
2025-04-17 12:50:00,39.27,39.32,39.18,39.2,8676.0,38.8626,38.9121,38.7735,38.7933,8676.0
2025-04-17 12:55:00,39.25,39.25,39.11,39.2,22300.0,38.8428,38.8428,38.7043,38.7933,22300.0
2025-04-17 13:00:00,39.18,39.26,39.12,39.22,10242.0,38.7735,38.8527,38.7141,38.8131,10242.0
2025-04-17 13:05:00,39.19,39.27,39.16,39.16,5663.0,38.7834,38.8626,38.7537,38.7537,5663.0
2025-04-17 13:10:00,39.22,39.37,39.2,39.33,20241.0,38.8131,38.9616,38.7933,38.922,20241.0
2025-04-17 13:15:00,39.35,39.46,39.31,39.42,12304.0,38.9418,39.0506,38.9022,39.011,12304.0
2025-04-17 13:20:00,39.48,39.52,39.46,39.49,19635.0,39.0704,39.11,39.0506,39.0803,19635.0
2025-04-17 13:25:00,39.49,39.57,39.42,39.56,26303.0,39.0803,39.1595,39.011,39.1496,26303.0
2025-04-17 13:30:00,39.5,39.5,39.35,39.36,13302.0,39.0902,39.0902,38.9418,38.9517,13302.0
2025-04-17 13:35:00,39.4,39.41,39.3,39.3,27475.0,38.9912,39.0011,38.8923,38.8923,27475.0
2025-04-17 13:40:00,39.3,39.5,39.27,39.38,7560.0,38.8923,39.0902,38.8626,38.9715,7560.0
2025-04-17 13:45:00,39.36,39.36,39.11,39.29,91267.0,38.9517,38.9517,38.7043,38.8824,91267.0
2025-04-17 13:50:00,39.27,39.28,39.12,39.16,33640.0,38.8626,38.8725,38.7141,38.7537,33640.0
2025-04-17 13:55:00,39.16,39.21,39.05,39.2,41100.0,38.7537,38.8032,38.6449,38.7933,41100.0
2025-04-17 14:00:00,39.2,39.23,39.03,39.04,31462.0,38.7933,38.823,38.6251,38.635,31462.0
2025-04-17 14:05:00,39.05,39.08,38.98,39.01,26063.0,38.6449,38.6746,38.5756,38.6053,26063.0
2025-04-17 14:10:00,39.01,39.13,38.95,39.13,27620.0,38.6053,38.724,38.5459,38.724,27620.0
2025-04-17 14:15:00,39.12,39.15,38.99,39.0,45433.0,38.7141,38.7438,38.5855,38.5954,45433.0
2025-04-17 14:20:00,39.0,39.02,38.91,38.94,36498.0,38.5954,38.6152,38.5063,38.536,36498.0
2025-04-17 14:25:00,38.94,39.08,38.9,39.08,17557.0,38.536,38.6746,38.4964,38.6746,17557.0
2025-04-17 14:30:00,39.04,39.07,38.92,39.03,13364.0,38.635,38.6647,38.5162,38.6251,13364.0
2025-04-17 14:35:00,39.02,39.06,38.97,38.97,44405.0,38.6152,38.6548,38.5657,38.5657,44405.0
2025-04-17 14:40:00,38.97,39.07,38.97,39.03,14889.0,38.5657,38.6647,38.5657,38.6251,14889.0
2025-04-17 14:45:00,39.03,39.21,38.96,39.15,171169.0,38.6251,38.8032,38.5558,38.7438,171169.0
2025-04-17 14:50:00,39.18,39.3,39.07,39.14,50558.0,38.7735,38.8923,38.6647,38.7339,50558.0
2025-04-17 14:55:00,39.23,39.35,39.22,39.35,16249.0,38.823,38.9418,38.8131,38.9418,16249.0
2025-04-17 15:00:00,39.3,39.4,39.3,39.33,31525.0,38.8923,38.9912,38.8923,38.922,31525.0
2025-04-17 15:05:00,39.37,39.4,39.32,39.33,15317.0,38.9616,38.9912,38.9121,38.922,15317.0
2025-04-17 15:10:00,39.35,39.55,39.32,39.52,29367.0,38.9418,39.1397,38.9121,39.11,29367.0
2025-04-17 15:15:00,39.54,39.59,39.47,39.48,43076.0,39.1298,39.1793,39.0605,39.0704,43076.0
2025-04-17 15:20:00,39.49,39.63,39.43,39.49,70298.0,39.0803,39.2189,39.0209,39.0803,70298.0
2025-04-17 15:25:00,39.51,39.56,39.41,39.56,30843.0,39.1001,39.1496,39.0011,39.1496,30843.0
2025-04-17 15:30:00,39.56,39.57,39.38,39.43,31695.0,39.1496,39.1595,38.9715,39.0209,31695.0
2025-04-17 15:35:00,39.44,39.47,39.37,39.39,116514.0,39.0308,39.0605,38.9616,38.9813,116514.0
2025-04-17 15:40:00,39.42,39.52,39.31,39.41,24672.0,39.011,39.11,38.9022,39.0011,24672.0
2025-04-17 15:45:00,39.39,39.6,39.38,39.57,69350.0,38.9813,39.1892,38.9715,39.1595,69350.0
2025-04-17 15:50:00,39.61,39.73,39.46,39.48,192700.0,39.1991,39.3178,39.0506,39.0704,192700.0
2025-04-17 15:55:00,39.46,39.63,39.43,39.54,271459.0,39.0506,39.2189,39.0209,39.1298,271459.0
2025-04-21 09:30:00,40.61,40.62,40.45,40.52,112655.0,40.1887,40.1986,40.0304,40.0996,112655.0
2025-04-21 09:35:00,40.51,40.87,40.47,40.7,101607.0,40.0897,40.446,40.0501,40.2778,101607.0
2025-04-21 09:40:00,40.67,40.83,40.66,40.8,82150.0,40.2481,40.4064,40.2382,40.3767,82150.0
2025-04-21 09:45:00,40.79,40.93,40.65,40.72,140446.0,40.3668,40.5054,40.2283,40.2975,140446.0
2025-04-21 09:50:00,40.68,40.94,40.64,40.92,37710.0,40.258,40.5153,40.2184,40.4955,37710.0
2025-04-21 09:55:00,40.92,41.16,40.91,41.12,77208.0,40.4955,40.733,40.4856,40.6934,77208.0
2025-04-21 10:00:00,41.18,41.38,41.17,41.3,65830.0,40.7528,40.9507,40.7429,40.8715,65830.0
2025-04-21 10:05:00,41.3,41.41,41.29,41.38,23774.0,40.8715,40.9804,40.8616,40.9507,23774.0
2025-04-21 10:10:00,41.35,41.39,41.28,41.31,59681.0,40.921,40.9606,40.8517,40.8814,59681.0
2025-04-21 10:15:00,41.3,41.58,41.27,41.5,80170.0,40.8715,41.1486,40.8418,41.0695,80170.0
2025-04-21 10:20:00,41.48,41.56,41.44,41.52,41079.0,41.0497,41.1288,41.0101,41.0892,41079.0
2025-04-21 10:25:00,41.48,41.54,41.4,41.51,54253.0,41.0497,41.109,40.9705,41.0794,54253.0
2025-04-21 10:30:00,41.48,41.53,41.41,41.45,30395.0,41.0497,41.0991,40.9804,41.02,30395.0
2025-04-21 10:35:00,41.44,41.44,41.26,41.28,57088.0,41.0101,41.0101,40.8319,40.8517,57088.0
2025-04-21 10:40:00,41.29,41.44,41.21,41.44,50757.0,40.8616,41.0101,40.7825,41.0101,50757.0
2025-04-21 10:45:00,41.43,41.53,41.32,41.52,25757.0,41.0002,41.0991,40.8913,41.0892,25757.0
2025-04-21 10:50:00,41.51,41.56,41.46,41.49,15564.0,41.0794,41.1288,41.0299,41.0596,15564.0
2025-04-21 10:55:00,41.51,41.52,41.43,41.44,14004.0,41.0794,41.0892,41.0002,41.0101,14004.0
2025-04-21 11:00:00,41.45,41.55,41.38,41.5,13287.0,41.02,41.1189,40.9507,41.0695,13287.0
2025-04-21 11:05:00,41.47,41.56,41.43,41.49,14550.0,41.0398,41.1288,41.0002,41.0596,14550.0
2025-04-21 11:10:00,41.48,41.64,41.39,41.63,115927.0,41.0497,41.208,40.9606,41.1981,115927.0
2025-04-21 11:15:00,41.64,41.65,41.5,41.52,46148.0,41.208,41.2179,41.0695,41.0892,46148.0
2025-04-21 11:20:00,41.51,41.68,41.51,41.66,20909.0,41.0794,41.2476,41.0794,41.2278,20909.0
2025-04-21 11:25:00,41.64,41.75,41.63,41.71,18187.0,41.208,41.3169,41.1981,41.2773,18187.0
2025-04-21 11:30:00,41.72,41.86,41.67,41.85,110859.0,41.2872,41.4257,41.2377,41.4158,110859.0
2025-04-21 11:35:00,41.86,41.88,41.8,41.84,31352.0,41.4257,41.4455,41.3663,41.4059,31352.0
2025-04-21 11:40:00,41.83,41.94,41.81,41.92,41788.0,41.396,41.5049,41.3762,41.4851,41788.0
2025-04-21 11:45:00,41.93,42.04,41.91,41.95,44225.0,41.495,41.6039,41.4752,41.5148,44225.0
2025-04-21 11:50:00,41.96,42.04,41.96,42.03,44653.0,41.5247,41.6039,41.5247,41.594,44653.0
2025-04-21 11:55:00,42.02,42.06,41.98,42.02,23087.0,41.5841,41.6236,41.5445,41.5841,23087.0
2025-04-21 12:00:00,42.0,42.01,41.89,41.9,50507.0,41.5643,41.5742,41.4554,41.4653,50507.0
2025-04-21 12:05:00,41.91,41.95,41.86,41.88,28211.0,41.4752,41.5148,41.4257,41.4455,28211.0
2025-04-21 12:10:00,41.89,41.93,41.83,41.85,30434.0,41.4554,41.495,41.396,41.4158,30434.0
2025-04-21 12:15:00,41.86,41.94,41.84,41.91,12624.0,41.4257,41.5049,41.4059,41.4752,12624.0
2025-04-21 12:20:00,41.91,41.94,41.85,41.91,15304.0,41.4752,41.5049,41.4158,41.4752,15304.0
2025-04-21 12:25:00,41.87,41.99,41.87,41.94,20258.0,41.4356,41.5544,41.4356,41.5049,20258.0
2025-04-21 12:30:00,41.94,41.95,41.79,41.83,19640.0,41.5049,41.5148,41.3564,41.396,19640.0
2025-04-21 12:35:00,41.84,41.84,41.74,41.75,18393.0,41.4059,41.4059,41.307,41.3169,18393.0
2025-04-21 12:40:00,41.75,41.75,41.68,41.74,33712.0,41.3169,41.3169,41.2476,41.307,33712.0
2025-04-21 12:45:00,41.73,41.86,41.71,41.84,29099.0,41.2971,41.4257,41.2773,41.4059,29099.0
2025-04-21 12:50:00,41.86,41.96,41.86,41.95,22025.0,41.4257,41.5247,41.4257,41.5148,22025.0
2025-04-21 12:55:00,41.97,42.05,41.96,42.04,37271.0,41.5346,41.6138,41.5247,41.6039,37271.0
2025-04-21 13:00:00,42.03,42.23,41.96,42.22,40790.0,41.594,41.7919,41.5247,41.782,40790.0
2025-04-21 13:05:00,42.22,42.26,42.18,42.24,28979.0,41.782,41.8216,41.7424,41.8018,28979.0
2025-04-21 13:10:00,42.24,42.29,42.22,42.24,40542.0,41.8018,41.8513,41.782,41.8018,40542.0
2025-04-21 13:15:00,42.23,42.29,42.16,42.16,42049.0,41.7919,41.8513,41.7226,41.7226,42049.0
2025-04-21 13:20:00,42.2,42.2,42.1,42.2,29197.0,41.7622,41.7622,41.6632,41.7622,29197.0
2025-04-21 13:25:00,42.23,42.26,42.15,42.22,12110.0,41.7919,41.8216,41.7127,41.782,12110.0
2025-04-21 13:30:00,42.23,42.23,42.13,42.2,10400.0,41.7919,41.7919,41.6929,41.7622,10400.0
2025-04-21 13:35:00,42.21,42.23,42.15,42.23,8124.0,41.7721,41.7919,41.7127,41.7919,8124.0
2025-04-21 13:40:00,42.22,42.31,42.17,42.26,42603.0,41.782,41.8711,41.7325,41.8216,42603.0
2025-04-21 13:45:00,42.26,42.38,42.24,42.38,46337.0,41.8216,41.9403,41.8018,41.9403,46337.0
2025-04-21 13:50:00,42.36,42.38,42.28,42.35,81207.0,41.9205,41.9403,41.8414,41.9106,81207.0
2025-04-21 13:55:00,42.36,42.41,42.32,42.37,4974.0,41.9205,41.97,41.8809,41.9304,4974.0
2025-04-21 14:00:00,42.36,42.43,42.35,42.41,27561.0,41.9205,41.9898,41.9106,41.97,27561.0
2025-04-21 14:05:00,42.4,42.42,42.3,42.35,31105.0,41.9601,41.9799,41.8612,41.9106,31105.0
2025-04-21 14:10:00,42.35,42.39,42.29,42.29,4803.0,41.9106,41.9502,41.8513,41.8513,4803.0
2025-04-21 14:15:00,42.32,42.32,42.2,42.27,21876.0,41.8809,41.8809,41.7622,41.8315,21876.0
2025-04-21 14:20:00,42.26,42.3,42.25,42.27,55858.0,41.8216,41.8612,41.8117,41.8315,55858.0
2025-04-21 14:25:00,42.28,42.29,42.19,42.2,32974.0,41.8414,41.8513,41.7523,41.7622,32974.0
2025-04-21 14:30:00,42.2,42.2,42.08,42.17,46294.0,41.7622,41.7622,41.6434,41.7325,46294.0
2025-04-21 14:35:00,42.16,42.21,42.12,42.16,32246.0,41.7226,41.7721,41.683,41.7226,32246.0
2025-04-21 14:40:00,42.18,42.31,42.17,42.31,33395.0,41.7424,41.8711,41.7325,41.8711,33395.0
2025-04-21 14:45:00,42.31,42.38,42.27,42.33,15783.0,41.8711,41.9403,41.8315,41.8908,15783.0
2025-04-21 14:50:00,42.33,42.43,42.32,42.41,16287.0,41.8908,41.9898,41.8809,41.97,16287.0
2025-04-21 14:55:00,42.41,42.41,42.36,42.4,19479.0,41.97,41.97,41.9205,41.9601,19479.0
2025-04-21 15:00:00,42.39,42.39,42.2,42.2,20402.0,41.9502,41.9502,41.7622,41.7622,20402.0
2025-04-21 15:05:00,42.19,42.22,42.12,42.18,10445.0,41.7523,41.782,41.683,41.7424,10445.0
2025-04-21 15:10:00,42.18,42.2,42.11,42.16,42304.0,41.7424,41.7622,41.6731,41.7226,42304.0
2025-04-21 15:15:00,42.17,42.19,42.08,42.09,59168.0,41.7325,41.7523,41.6434,41.6533,59168.0
2025-04-21 15:20:00,42.08,42.08,41.95,42.02,96235.0,41.6434,41.6434,41.5148,41.5841,96235.0
2025-04-21 15:25:00,42.04,42.15,42.0,42.12,63543.0,41.6039,41.7127,41.5643,41.683,63543.0
2025-04-21 15:30:00,42.08,42.1,41.97,41.98,43851.0,41.6434,41.6632,41.5346,41.5445,43851.0
2025-04-21 15:35:00,41.97,42.01,41.78,41.86,160645.0,41.5346,41.5742,41.3466,41.4257,160645.0
2025-04-21 15:40:00,41.83,41.87,41.76,41.81,32614.0,41.396,41.4356,41.3268,41.3762,32614.0
2025-04-21 15:45:00,41.81,41.88,41.72,41.76,114979.0,41.3762,41.4455,41.2872,41.3268,114979.0
2025-04-21 15:50:00,41.75,41.84,41.59,41.61,158683.0,41.3169,41.4059,41.1585,41.1783,158683.0
2025-04-21 15:55:00,41.6,41.6,41.35,41.49,240975.0,41.1684,41.1684,40.921,41.0596,240975.0
2025-04-22 09:30:00,40.42,40.64,40.38,40.61,198834.0,40.0007,40.2184,39.9611,40.1887,198834.0
2025-04-22 09:35:00,40.58,40.66,40.42,40.42,144153.0,40.159,40.2382,40.0007,40.0007,144153.0
2025-04-22 09:40:00,40.43,40.43,40.15,40.15,109595.0,40.0106,40.0106,39.7335,39.7335,109595.0
2025-04-22 09:45:00,40.12,40.14,39.97,40.0,147309.0,39.7038,39.7236,39.5553,39.585,147309.0
2025-04-22 09:50:00,40.04,40.21,40.04,40.11,70196.0,39.6246,39.7928,39.6246,39.6939,70196.0
2025-04-22 09:55:00,40.13,40.2,39.95,39.96,43779.0,39.7137,39.7829,39.5355,39.5454,43779.0
2025-04-22 10:00:00,39.95,40.0,39.89,39.89,94394.0,39.5355,39.585,39.4762,39.4762,94394.0
2025-04-22 10:05:00,39.9,39.99,39.77,39.77,75579.0,39.4861,39.5751,39.3574,39.3574,75579.0
2025-04-22 10:10:00,39.77,39.89,39.71,39.86,61872.0,39.3574,39.4762,39.298,39.4465,61872.0
2025-04-22 10:15:00,39.86,40.0,39.86,39.92,22720.0,39.4465,39.585,39.4465,39.5058,22720.0
2025-04-22 10:20:00,39.89,39.89,39.75,39.77,36327.0,39.4762,39.4762,39.3376,39.3574,36327.0
2025-04-22 10:25:00,39.78,39.91,39.78,39.85,13168.0,39.3673,39.496,39.3673,39.4366,13168.0
2025-04-22 10:30:00,39.84,39.95,39.81,39.82,18835.0,39.4267,39.5355,39.397,39.4069,18835.0
2025-04-22 10:35:00,39.81,39.83,39.67,39.7,54540.0,39.397,39.4168,39.2584,39.2881,54540.0
2025-04-22 10:40:00,39.66,39.74,39.65,39.69,34471.0,39.2485,39.3277,39.2386,39.2782,34471.0
2025-04-22 10:45:00,39.69,39.7,39.58,39.65,53813.0,39.2782,39.2881,39.1694,39.2386,53813.0
2025-04-22 10:50:00,39.66,39.77,39.6,39.63,34359.0,39.2485,39.3574,39.1892,39.2189,34359.0
2025-04-22 10:55:00,39.61,39.63,39.49,39.55,49660.0,39.1991,39.2189,39.0803,39.1397,49660.0
2025-04-22 11:00:00,39.54,39.55,39.43,39.45,20406.0,39.1298,39.1397,39.0209,39.0407,20406.0
2025-04-22 11:05:00,39.47,39.48,39.39,39.41,39943.0,39.0605,39.0704,38.9813,39.0011,39943.0
2025-04-22 11:10:00,39.4,39.44,39.39,39.41,44870.0,38.9912,39.0308,38.9813,39.0011,44870.0
2025-04-22 11:15:00,39.43,39.43,39.36,39.39,42601.0,39.0209,39.0209,38.9517,38.9813,42601.0
2025-04-22 11:20:00,39.37,39.47,39.36,39.4,18886.0,38.9616,39.0605,38.9517,38.9912,18886.0
2025-04-22 11:25:00,39.41,39.5,39.41,39.5,10525.0,39.0011,39.0902,39.0011,39.0902,10525.0
2025-04-22 11:30:00,39.5,39.56,39.48,39.5,13490.0,39.0902,39.1496,39.0704,39.0902,13490.0
2025-04-22 11:35:00,39.48,39.63,39.48,39.63,32353.0,39.0704,39.2189,39.0704,39.2189,32353.0
2025-04-22 11:40:00,39.61,39.8,39.6,39.78,41227.0,39.1991,39.3871,39.1892,39.3673,41227.0
2025-04-22 11:45:00,39.78,39.8,39.72,39.73,18166.0,39.3673,39.3871,39.3079,39.3178,18166.0
2025-04-22 11:50:00,39.74,39.76,39.57,39.64,17046.0,39.3277,39.3475,39.1595,39.2288,17046.0
2025-04-22 11:55:00,39.64,39.69,39.33,39.38,333145.0,39.2288,39.2782,38.922,38.9715,333145.0
2025-04-22 12:00:00,39.33,39.34,39.04,39.18,150578.0,38.922,38.9319,38.635,38.7735,150578.0
2025-04-22 12:05:00,39.19,39.25,39.08,39.15,53346.0,38.7834,38.8428,38.6746,38.7438,53346.0
2025-04-22 12:10:00,39.1,39.15,38.98,38.98,35507.0,38.6944,38.7438,38.5756,38.5756,35507.0
2025-04-22 12:15:00,38.99,39.06,38.95,38.99,116335.0,38.5855,38.6548,38.5459,38.5855,116335.0
2025-04-22 12:20:00,38.99,39.0,38.82,38.82,76886.0,38.5855,38.5954,38.4173,38.4173,76886.0
2025-04-22 12:25:00,38.87,38.88,38.75,38.84,47462.0,38.4667,38.4766,38.348,38.4371,47462.0
2025-04-22 12:30:00,38.84,38.93,38.79,38.9,45141.0,38.4371,38.5261,38.3876,38.4964,45141.0
2025-04-22 12:35:00,38.9,38.97,38.88,38.97,26498.0,38.4964,38.5657,38.4766,38.5657,26498.0
2025-04-22 12:40:00,38.97,39.11,38.95,38.95,27016.0,38.5657,38.7043,38.5459,38.5459,27016.0
2025-04-22 12:45:00,38.97,39.06,38.92,39.0,44725.0,38.5657,38.6548,38.5162,38.5954,44725.0
2025-04-22 12:50:00,39.0,39.18,39.0,39.03,50108.0,38.5954,38.7735,38.5954,38.6251,50108.0
2025-04-22 12:55:00,39.04,39.06,38.99,39.05,16552.0,38.635,38.6548,38.5855,38.6449,16552.0
2025-04-22 13:00:00,39.04,39.07,38.96,39.0,11362.0,38.635,38.6647,38.5558,38.5954,11362.0
2025-04-22 13:05:00,39.0,39.08,38.86,38.96,217414.0,38.5954,38.6746,38.4568,38.5558,217414.0
2025-04-22 13:10:00,38.98,39.42,38.98,39.35,104747.0,38.5756,39.011,38.5756,38.9418,104747.0
2025-04-22 13:15:00,39.36,39.73,39.35,39.49,118467.0,38.9517,39.3178,38.9418,39.0803,118467.0
2025-04-22 13:20:00,39.53,39.85,39.53,39.79,118657.0,39.1199,39.4366,39.1199,39.3772,118657.0
2025-04-22 13:25:00,39.81,39.96,39.44,39.91,262773.0,39.397,39.5454,39.0308,39.496,262773.0
2025-04-22 13:30:00,39.94,40.03,39.8,39.85,107690.0,39.5256,39.6147,39.3871,39.4366,107690.0
2025-04-22 13:35:00,39.88,39.89,39.68,39.76,43989.0,39.4663,39.4762,39.2683,39.3475,43989.0
2025-04-22 13:40:00,39.75,39.93,39.75,39.87,10149.0,39.3376,39.5157,39.3376,39.4564,10149.0
2025-04-22 13:45:00,39.85,40.07,39.84,40.07,15892.0,39.4366,39.6543,39.4267,39.6543,15892.0
2025-04-22 13:50:00,40.07,40.14,39.98,39.98,52179.0,39.6543,39.7236,39.5652,39.5652,52179.0
2025-04-22 13:55:00,39.95,40.1,39.95,40.09,47914.0,39.5355,39.684,39.5355,39.6741,47914.0
2025-04-22 14:00:00,40.1,40.11,39.83,39.84,41253.0,39.684,39.6939,39.4168,39.4267,41253.0
2025-04-22 14:05:00,39.83,39.83,39.69,39.76,39827.0,39.4168,39.4168,39.2782,39.3475,39827.0
2025-04-22 14:10:00,39.76,39.78,39.69,39.7,14145.0,39.3475,39.3673,39.2782,39.2881,14145.0
2025-04-22 14:15:00,39.7,39.79,39.67,39.71,32522.0,39.2881,39.3772,39.2584,39.298,32522.0
2025-04-22 14:20:00,39.67,39.69,39.48,39.54,41603.0,39.2584,39.2782,39.0704,39.1298,41603.0
2025-04-22 14:25:00,39.54,39.55,39.5,39.51,6302.0,39.1298,39.1397,39.0902,39.1001,6302.0
2025-04-22 14:30:00,39.52,39.52,39.46,39.48,25452.0,39.11,39.11,39.0506,39.0704,25452.0
2025-04-22 14:35:00,39.48,39.52,39.41,39.51,24638.0,39.0704,39.11,39.0011,39.1001,24638.0
2025-04-22 14:40:00,39.54,39.54,39.42,39.46,28356.0,39.1298,39.1298,39.011,39.0506,28356.0
2025-04-22 14:45:00,39.4,39.44,39.36,39.41,15921.0,38.9912,39.0308,38.9517,39.0011,15921.0
2025-04-22 14:50:00,39.38,39.39,39.28,39.32,97840.0,38.9715,38.9813,38.8725,38.9121,97840.0
2025-04-22 14:55:00,39.33,39.35,39.29,39.34,10216.0,38.922,38.9418,38.8824,38.9319,10216.0
2025-04-22 15:00:00,39.34,39.41,39.31,39.34,38065.0,38.9319,39.0011,38.9022,38.9319,38065.0
2025-04-22 15:05:00,39.3,39.46,39.3,39.46,23006.0,38.8923,39.0506,38.8923,39.0506,23006.0
2025-04-22 15:10:00,39.46,39.61,39.46,39.58,36779.0,39.0506,39.1991,39.0506,39.1694,36779.0
2025-04-22 15:15:00,39.56,39.78,39.54,39.72,29128.0,39.1496,39.3673,39.1298,39.3079,29128.0
2025-04-22 15:20:00,39.7,39.89,39.7,39.8,12058.0,39.2881,39.4762,39.2881,39.3871,12058.0
2025-04-22 15:25:00,39.76,39.9,39.74,39.88,27997.0,39.3475,39.4861,39.3277,39.4663,27997.0
2025-04-22 15:30:00,39.89,39.94,39.81,39.88,43854.0,39.4762,39.5256,39.397,39.4663,43854.0
2025-04-22 15:35:00,39.9,40.01,39.82,40.0,34072.0,39.4861,39.5949,39.4069,39.585,34072.0
2025-04-22 15:40:00,39.99,40.0,39.56,39.58,33236.0,39.5751,39.585,39.1496,39.1694,33236.0
2025-04-22 15:45:00,39.63,39.63,39.43,39.44,52118.0,39.2189,39.2189,39.0209,39.0308,52118.0
2025-04-22 15:50:00,39.46,39.67,39.33,39.42,170662.0,39.0506,39.2584,38.922,39.011,170662.0
2025-04-22 15:55:00,39.4,39.49,39.25,39.37,243872.0,38.9912,39.0803,38.8428,38.9616,243872.0
2025-04-23 09:30:00,36.91,36.94,36.68,36.77,195906.0,36.5271,36.5568,36.2995,36.3885,195906.0
2025-04-23 09:35:00,36.76,37.07,36.25,36.7,638505.0,36.3786,36.6854,35.8739,36.3193,638505.0
2025-04-23 09:40:00,36.75,36.81,36.43,36.52,264043.0,36.3687,36.4281,36.0521,36.1411,264043.0
2025-04-23 09:45:00,36.6,36.63,36.31,36.35,150896.0,36.2203,36.25,35.9333,35.9729,150896.0
2025-04-23 09:50:00,36.34,36.6,36.21,36.56,445292.0,35.963,36.2203,35.8343,36.1807,445292.0
2025-04-23 09:55:00,36.55,36.75,36.46,36.46,148001.0,36.1708,36.3687,36.0817,36.0817,148001.0
2025-04-23 10:00:00,36.41,36.76,36.16,36.48,172693.0,36.0323,36.3786,35.7849,36.1015,172693.0
2025-04-23 10:05:00,36.45,36.62,36.39,36.44,85806.0,36.0718,36.2401,36.0125,36.062,85806.0
2025-04-23 10:10:00,36.42,36.54,36.28,36.46,102763.0,36.0422,36.1609,35.9036,36.0817,102763.0
2025-04-23 10:15:00,36.47,36.8,36.46,36.63,57470.0,36.0916,36.4182,36.0817,36.25,57470.0
2025-04-23 10:20:00,36.66,36.82,36.44,36.46,115755.0,36.2797,36.438,36.062,36.0817,115755.0
2025-04-23 10:25:00,36.48,36.48,36.25,36.29,83045.0,36.1015,36.1015,35.8739,35.9135,83045.0
2025-04-23 10:30:00,36.3,36.31,36.11,36.14,66507.0,35.9234,35.9333,35.7354,35.7651,66507.0
2025-04-23 10:35:00,36.14,36.22,36.03,36.16,85311.0,35.7651,35.8442,35.6562,35.7849,85311.0
2025-04-23 10:40:00,36.16,36.36,36.12,36.22,60884.0,35.7849,35.9828,35.7453,35.8442,60884.0
2025-04-23 10:45:00,36.23,36.28,36.13,36.28,33677.0,35.8541,35.9036,35.7552,35.9036,33677.0
2025-04-23 10:50:00,36.34,36.41,36.28,36.37,49786.0,35.963,36.0323,35.9036,35.9927,49786.0
2025-04-23 10:55:00,36.38,36.51,36.36,36.47,36283.0,36.0026,36.1312,35.9828,36.0916,36283.0
2025-04-23 11:00:00,36.45,36.72,36.3,36.41,389011.0,36.0718,36.339,35.9234,36.0323,389011.0
2025-04-23 11:05:00,36.41,36.48,36.32,36.44,55992.0,36.0323,36.1015,35.9432,36.062,55992.0
2025-04-23 11:10:00,36.49,36.53,36.43,36.48,19628.0,36.1114,36.151,36.0521,36.1015,19628.0
2025-04-23 11:15:00,36.47,36.69,36.45,36.69,34493.0,36.0916,36.3094,36.0718,36.3094,34493.0
2025-04-23 11:20:00,36.69,37.13,36.61,36.84,295802.0,36.3094,36.7448,36.2302,36.4578,295802.0
2025-04-23 11:25:00,36.85,37.21,36.82,37.1,131459.0,36.4677,36.824,36.438,36.7151,131459.0
2025-04-23 11:30:00,37.08,37.34,37.01,37.07,69387.0,36.6953,36.9526,36.626,36.6854,69387.0
2025-04-23 11:35:00,37.07,37.2,37.0,37.01,66251.0,36.6854,36.8141,36.6161,36.626,66251.0
2025-04-23 11:40:00,36.98,37.23,36.93,37.2,81069.0,36.5963,36.8438,36.5469,36.8141,81069.0
2025-04-23 11:45:00,37.21,37.5,37.13,37.5,95844.0,36.824,37.111,36.7448,37.111,95844.0
2025-04-23 11:50:00,37.5,37.58,37.38,37.38,162211.0,37.111,37.1901,36.9922,36.9922,162211.0
2025-04-23 11:55:00,37.36,37.36,37.2,37.25,43802.0,36.9724,36.9724,36.8141,36.8635,43802.0
2025-04-23 12:00:00,37.26,37.43,37.23,37.29,49210.0,36.8734,37.0417,36.8438,36.9031,49210.0
2025-04-23 12:05:00,37.27,37.5,37.25,37.5,48532.0,36.8833,37.111,36.8635,37.111,48532.0
2025-04-23 12:10:00,37.5,37.56,37.33,37.45,30332.0,37.111,37.1703,36.9427,37.0615,30332.0
2025-04-23 12:15:00,37.47,37.69,37.45,37.69,52938.0,37.0813,37.299,37.0615,37.299,52938.0
2025-04-23 12:20:00,37.7,37.79,37.65,37.71,48693.0,37.3089,37.3979,37.2594,37.3188,48693.0
2025-04-23 12:25:00,37.7,37.8,37.4,37.42,67016.0,37.3089,37.4078,37.012,37.0318,67016.0
2025-04-23 12:30:00,37.41,37.47,37.37,37.38,87796.0,37.0219,37.0813,36.9823,36.9922,87796.0
2025-04-23 12:35:00,37.39,37.39,37.21,37.23,85500.0,37.0021,37.0021,36.824,36.8438,85500.0
2025-04-23 12:40:00,37.26,37.33,37.22,37.25,26614.0,36.8734,36.9427,36.8339,36.8635,26614.0
2025-04-23 12:45:00,37.27,37.47,37.22,37.45,29019.0,36.8833,37.0813,36.8339,37.0615,29019.0
2025-04-23 12:50:00,37.46,37.49,37.27,37.29,14946.0,37.0714,37.1011,36.8833,36.9031,14946.0
2025-04-23 12:55:00,37.28,37.28,37.0,37.07,68213.0,36.8932,36.8932,36.6161,36.6854,68213.0
2025-04-23 13:00:00,37.07,37.42,37.04,37.09,147263.0,36.6854,37.0318,36.6557,36.7052,147263.0
2025-04-23 13:05:00,37.09,37.1,36.93,36.95,24160.0,36.7052,36.7151,36.5469,36.5667,24160.0
2025-04-23 13:10:00,36.97,37.05,36.96,36.98,14682.0,36.5865,36.6656,36.5766,36.5963,14682.0
2025-04-23 13:15:00,36.96,37.0,36.9,36.93,31800.0,36.5766,36.6161,36.5172,36.5469,31800.0
2025-04-23 13:20:00,36.94,37.0,36.9,36.95,14213.0,36.5568,36.6161,36.5172,36.5667,14213.0
2025-04-23 13:25:00,36.88,37.06,36.87,37.06,11282.0,36.4974,36.6755,36.4875,36.6755,11282.0
2025-04-23 13:30:00,37.04,37.16,36.96,37.16,28379.0,36.6557,36.7745,36.5766,36.7745,28379.0
2025-04-23 13:35:00,37.16,37.35,37.1,37.27,54125.0,36.7745,36.9625,36.7151,36.8833,54125.0
2025-04-23 13:40:00,37.25,37.36,37.2,37.2,10831.0,36.8635,36.9724,36.8141,36.8141,10831.0
2025-04-23 13:45:00,37.16,37.28,37.14,37.23,17437.0,36.7745,36.8932,36.7547,36.8438,17437.0
2025-04-23 13:50:00,37.24,37.27,37.01,37.01,46023.0,36.8537,36.8833,36.626,36.626,46023.0
2025-04-23 13:55:00,37.02,37.04,36.93,37.04,69045.0,36.6359,36.6557,36.5469,36.6557,69045.0
2025-04-23 14:00:00,37.02,37.22,36.99,37.1,15753.0,36.6359,36.8339,36.6062,36.7151,15753.0
2025-04-23 14:05:00,37.07,37.14,37.05,37.07,34781.0,36.6854,36.7547,36.6656,36.6854,34781.0
2025-04-23 14:10:00,37.06,37.15,36.91,37.02,55588.0,36.6755,36.7646,36.5271,36.6359,55588.0
2025-04-23 14:15:00,37.04,37.07,36.9,37.05,6583.0,36.6557,36.6854,36.5172,36.6656,6583.0
2025-04-23 14:20:00,37.05,37.15,36.91,37.1,19800.0,36.6656,36.7646,36.5271,36.7151,19800.0
2025-04-23 14:25:00,37.14,37.3,37.12,37.25,25100.0,36.7547,36.913,36.7349,36.8635,25100.0
2025-04-23 14:30:00,37.21,37.26,37.08,37.19,14666.0,36.824,36.8734,36.6953,36.8042,14666.0
2025-04-23 14:35:00,37.17,37.23,37.14,37.16,56777.0,36.7844,36.8438,36.7547,36.7745,56777.0
2025-04-23 14:40:00,37.17,37.34,37.17,37.34,12832.0,36.7844,36.9526,36.7844,36.9526,12832.0
2025-04-23 14:45:00,37.33,37.37,37.19,37.23,21937.0,36.9427,36.9823,36.8042,36.8438,21937.0
2025-04-23 14:50:00,37.21,37.37,37.21,37.33,14057.0,36.824,36.9823,36.824,36.9427,14057.0
2025-04-23 14:55:00,37.34,37.34,37.12,37.3,12951.0,36.9526,36.9526,36.7349,36.913,12951.0
2025-04-23 15:00:00,37.3,37.51,37.19,37.49,51585.0,36.913,37.1209,36.8042,37.1011,51585.0
2025-04-23 15:05:00,37.47,37.47,37.34,37.44,34858.0,37.0813,37.0813,36.9526,37.0516,34858.0
2025-04-23 15:10:00,37.46,37.48,37.36,37.46,44675.0,37.0714,37.0912,36.9724,37.0714,44675.0
2025-04-23 15:15:00,37.46,37.57,37.46,37.55,120162.0,37.0714,37.1802,37.0714,37.1604,120162.0
2025-04-23 15:20:00,37.55,37.73,37.51,37.71,111129.0,37.1604,37.3386,37.1209,37.3188,111129.0
2025-04-23 15:25:00,37.72,37.76,37.56,37.67,135192.0,37.3287,37.3683,37.1703,37.2792,135192.0
2025-04-23 15:30:00,37.66,37.72,37.52,37.66,43447.0,37.2693,37.3287,37.1307,37.2693,43447.0
2025-04-23 15:35:00,37.68,37.87,37.66,37.82,87830.0,37.2891,37.4771,37.2693,37.4276,87830.0
2025-04-23 15:40:00,37.81,37.85,37.68,37.75,92255.0,37.4177,37.4573,37.2891,37.3584,92255.0
2025-04-23 15:45:00,37.73,37.83,37.62,37.64,83133.0,37.3386,37.4375,37.2297,37.2495,83133.0
2025-04-23 15:50:00,37.62,37.62,37.33,37.39,207107.0,37.2297,37.2297,36.9427,37.0021,207107.0
2025-04-23 15:55:00,37.38,37.65,37.35,37.64,925014.0,36.9922,37.2594,36.9625,37.2495,925014.0
2025-04-24 09:30:00,37.27,37.35,37.19,37.22,218414.0,36.8833,36.9625,36.8042,36.8339,218414.0
2025-04-24 09:35:00,37.23,37.37,37.15,37.16,131980.0,36.8438,36.9823,36.7646,36.7745,131980.0
2025-04-24 09:40:00,37.16,37.17,36.92,36.95,82870.0,36.7745,36.7844,36.537,36.5667,82870.0
2025-04-24 09:45:00,36.95,36.95,36.81,36.84,102123.0,36.5667,36.5667,36.4281,36.4578,102123.0
2025-04-24 09:50:00,36.86,36.87,36.72,36.73,80802.0,36.4776,36.4875,36.339,36.3489,80802.0
2025-04-24 09:55:00,36.73,36.8,36.53,36.56,103512.0,36.3489,36.4182,36.151,36.1807,103512.0
2025-04-24 10:00:00,36.58,36.58,36.46,36.48,169431.0,36.2005,36.2005,36.0817,36.1015,169431.0
2025-04-24 10:05:00,36.47,36.49,36.35,36.39,123576.0,36.0916,36.1114,35.9729,36.0125,123576.0
2025-04-24 10:10:00,36.39,36.57,36.39,36.47,65565.0,36.0125,36.1906,36.0125,36.0916,65565.0
2025-04-24 10:15:00,36.46,36.53,36.39,36.41,58082.0,36.0817,36.151,36.0125,36.0323,58082.0
2025-04-24 10:20:00,36.39,36.39,36.26,36.32,56913.0,36.0125,36.0125,35.8838,35.9432,56913.0
2025-04-24 10:25:00,36.3,36.38,36.21,36.22,50693.0,35.9234,36.0026,35.8343,35.8442,50693.0
2025-04-24 10:30:00,36.23,36.25,36.17,36.17,82936.0,35.8541,35.8739,35.7948,35.7948,82936.0
2025-04-24 10:35:00,36.16,36.2,36.06,36.17,115573.0,35.7849,35.8244,35.6859,35.7948,115573.0
2025-04-24 10:40:00,36.17,36.34,36.14,36.29,306278.0,35.7948,35.963,35.7651,35.9135,306278.0
2025-04-24 10:45:00,36.27,36.43,36.26,36.3,124249.0,35.8937,36.0521,35.8838,35.9234,124249.0
2025-04-24 10:50:00,36.28,36.37,36.24,36.27,69722.0,35.9036,35.9927,35.864,35.8937,69722.0
2025-04-24 10:55:00,36.26,36.27,36.18,36.21,72294.0,35.8838,35.8937,35.8046,35.8343,72294.0
2025-04-24 11:00:00,36.21,36.28,36.15,36.15,45931.0,35.8343,35.9036,35.775,35.775,45931.0
2025-04-24 11:05:00,36.15,36.17,36.08,36.1,81215.0,35.775,35.7948,35.7057,35.7255,81215.0
2025-04-24 11:10:00,36.11,36.11,35.94,36.0,118072.0,35.7354,35.7354,35.5671,35.6265,118072.0
2025-04-24 11:15:00,36.0,36.08,35.96,36.08,11057.0,35.6265,35.7057,35.5869,35.7057,11057.0
2025-04-24 11:20:00,36.05,36.17,36.03,36.13,50757.0,35.676,35.7948,35.6562,35.7552,50757.0
2025-04-24 11:25:00,36.14,36.24,36.09,36.2,73622.0,35.7651,35.864,35.7156,35.8244,73622.0
2025-04-24 11:30:00,36.2,36.28,36.12,36.12,70545.0,35.8244,35.9036,35.7453,35.7453,70545.0
2025-04-24 11:35:00,36.12,36.16,36.06,36.1,66624.0,35.7453,35.7849,35.6859,35.7255,66624.0
2025-04-24 11:40:00,36.11,36.17,36.04,36.17,34939.0,35.7354,35.7948,35.6661,35.7948,34939.0
2025-04-24 11:45:00,36.16,36.2,36.05,36.08,100481.0,35.7849,35.8244,35.676,35.7057,100481.0
2025-04-24 11:50:00,36.09,36.15,35.95,35.97,42376.0,35.7156,35.775,35.577,35.5968,42376.0
2025-04-24 11:55:00,35.97,36.17,35.93,36.13,43598.0,35.5968,35.7948,35.5572,35.7552,43598.0
2025-04-24 12:00:00,36.11,36.17,36.08,36.08,11428.0,35.7354,35.7948,35.7057,35.7057,11428.0
2025-04-24 12:05:00,36.13,36.21,36.13,36.18,31088.0,35.7552,35.8343,35.7552,35.8046,31088.0
2025-04-24 12:10:00,36.19,36.19,36.01,36.02,32189.0,35.8145,35.8145,35.6364,35.6463,32189.0
2025-04-24 12:15:00,36.02,36.04,35.9,35.94,37441.0,35.6463,35.6661,35.5276,35.5671,37441.0
2025-04-24 12:20:00,35.92,35.97,35.87,35.97,76948.0,35.5473,35.5968,35.4979,35.5968,76948.0
2025-04-24 12:25:00,35.97,36.0,35.81,35.88,410457.0,35.5968,35.6265,35.4385,35.5078,410457.0
2025-04-24 12:30:00,35.85,35.89,35.76,35.79,136130.0,35.4781,35.5177,35.389,35.4187,136130.0
2025-04-24 12:35:00,35.79,35.8,35.71,35.77,49140.0,35.4187,35.4286,35.3395,35.3989,49140.0
2025-04-24 12:40:00,35.77,35.85,35.75,35.82,16180.0,35.3989,35.4781,35.3791,35.4484,16180.0
2025-04-24 12:45:00,35.86,35.91,35.81,35.83,48746.0,35.488,35.5375,35.4385,35.4583,48746.0
2025-04-24 12:50:00,35.82,35.85,35.8,35.8,28671.0,35.4484,35.4781,35.4286,35.4286,28671.0
2025-04-24 12:55:00,35.8,35.8,35.67,35.73,54482.0,35.4286,35.4286,35.2999,35.3593,54482.0
2025-04-24 13:00:00,35.75,35.84,35.75,35.79,32501.0,35.3791,35.4682,35.3791,35.4187,32501.0
2025-04-24 13:05:00,35.75,35.82,35.75,35.82,39354.0,35.3791,35.4484,35.3791,35.4484,39354.0
2025-04-24 13:10:00,35.82,35.83,35.76,35.78,12783.0,35.4484,35.4583,35.389,35.4088,12783.0
2025-04-24 13:15:00,35.78,35.96,35.77,35.93,42203.0,35.4088,35.5869,35.3989,35.5572,42203.0
2025-04-24 13:20:00,35.92,35.95,35.81,35.81,55745.0,35.5473,35.577,35.4385,35.4385,55745.0
2025-04-24 13:25:00,35.8,35.81,35.74,35.78,19912.0,35.4286,35.4385,35.3692,35.4088,19912.0
2025-04-24 13:30:00,35.76,35.84,35.7,35.83,47022.0,35.389,35.4682,35.3296,35.4583,47022.0
2025-04-24 13:35:00,35.85,35.88,35.79,35.83,15922.0,35.4781,35.5078,35.4187,35.4583,15922.0
2025-04-24 13:40:00,35.83,35.9,35.79,35.85,10536.0,35.4583,35.5276,35.4187,35.4781,10536.0
2025-04-24 13:45:00,35.85,35.88,35.78,35.81,7639.0,35.4781,35.5078,35.4088,35.4385,7639.0
2025-04-24 13:50:00,35.8,35.82,35.7,35.7,51155.0,35.4286,35.4484,35.3296,35.3296,51155.0
2025-04-24 13:55:00,35.71,35.75,35.7,35.72,8710.0,35.3395,35.3791,35.3296,35.3494,8710.0
2025-04-24 14:00:00,35.72,35.73,35.64,35.7,43174.0,35.3494,35.3593,35.2703,35.3296,43174.0
2025-04-24 14:05:00,35.71,35.73,35.62,35.7,76462.0,35.3395,35.3593,35.2505,35.3296,76462.0
2025-04-24 14:10:00,35.68,35.71,35.66,35.66,11450.0,35.3098,35.3395,35.29,35.29,11450.0
2025-04-24 14:15:00,35.65,35.74,35.63,35.66,30644.0,35.2801,35.3692,35.2604,35.29,30644.0
2025-04-24 14:20:00,35.69,35.73,35.66,35.66,11797.0,35.3197,35.3593,35.29,35.29,11797.0
2025-04-24 14:25:00,35.66,35.67,35.62,35.63,31475.0,35.29,35.2999,35.2505,35.2604,31475.0
2025-04-24 14:30:00,35.65,35.65,35.55,35.57,107299.0,35.2801,35.2801,35.1812,35.201,107299.0
2025-04-24 14:35:00,35.57,35.57,35.53,35.53,15459.0,35.201,35.201,35.1614,35.1614,15459.0
2025-04-24 14:40:00,35.53,35.59,35.52,35.59,9831.0,35.1614,35.2208,35.1515,35.2208,9831.0
2025-04-24 14:45:00,35.56,35.58,35.52,35.52,67548.0,35.1911,35.2109,35.1515,35.1515,67548.0
2025-04-24 14:50:00,35.53,35.54,35.49,35.54,39705.0,35.1614,35.1713,35.1218,35.1713,39705.0
2025-04-24 14:55:00,35.54,35.61,35.53,35.6,41533.0,35.1713,35.2406,35.1614,35.2307,41533.0
2025-04-24 15:00:00,35.62,35.75,35.61,35.74,73951.0,35.2505,35.3791,35.2406,35.3692,73951.0
2025-04-24 15:05:00,35.74,35.77,35.7,35.77,48741.0,35.3692,35.3989,35.3296,35.3989,48741.0
2025-04-24 15:10:00,35.76,35.89,35.74,35.8,91464.0,35.389,35.5177,35.3692,35.4286,91464.0
2025-04-24 15:15:00,35.81,35.82,35.68,35.71,36292.0,35.4385,35.4484,35.3098,35.3395,36292.0
2025-04-24 15:20:00,35.73,35.76,35.64,35.75,24222.0,35.3593,35.389,35.2703,35.3791,24222.0
2025-04-24 15:25:00,35.74,35.83,35.7,35.82,61620.0,35.3692,35.4583,35.3296,35.4484,61620.0
2025-04-24 15:30:00,35.83,35.83,35.74,35.78,16988.0,35.4583,35.4583,35.3692,35.4088,16988.0
2025-04-24 15:35:00,35.78,35.81,35.65,35.68,33446.0,35.4088,35.4385,35.2801,35.3098,33446.0
2025-04-24 15:40:00,35.68,35.68,35.6,35.62,14982.0,35.3098,35.3098,35.2307,35.2505,14982.0
2025-04-24 15:45:00,35.61,35.62,35.5,35.51,120857.0,35.2406,35.2505,35.1317,35.1416,120857.0
2025-04-24 15:50:00,35.5,35.62,35.43,35.46,160014.0,35.1317,35.2505,35.0624,35.0921,160014.0
2025-04-24 15:55:00,35.46,35.52,35.43,35.5,153300.0,35.0921,35.1515,35.0624,35.1317,153300.0
2025-04-25 09:30:00,35.55,35.72,35.46,35.47,190444.0,35.1812,35.3494,35.0921,35.102,190444.0
2025-04-25 09:35:00,35.46,35.46,35.35,35.41,105735.0,35.0921,35.0921,34.9833,35.0426,105735.0
2025-04-25 09:40:00,35.39,35.6,35.34,35.59,166841.0,35.0228,35.2307,34.9734,35.2208,166841.0
2025-04-25 09:45:00,35.56,35.68,35.48,35.66,68947.0,35.1911,35.3098,35.1119,35.29,68947.0
2025-04-25 09:50:00,35.66,35.8,35.58,35.73,197318.0,35.29,35.4286,35.2109,35.3593,197318.0
2025-04-25 09:55:00,35.72,35.74,35.63,35.71,74567.0,35.3494,35.3692,35.2604,35.3395,74567.0
2025-04-25 10:00:00,35.71,35.72,35.42,35.55,163990.0,35.3395,35.3494,35.0525,35.1812,163990.0
2025-04-25 10:05:00,35.58,35.58,35.26,35.28,81905.0,35.2109,35.2109,34.8942,34.914,81905.0
2025-04-25 10:10:00,35.29,35.33,35.19,35.23,61955.0,34.9239,34.9635,34.8249,34.8645,61955.0
2025-04-25 10:15:00,35.22,35.36,35.22,35.35,42860.0,34.8546,34.9932,34.8546,34.9833,42860.0
2025-04-25 10:20:00,35.33,35.74,35.31,35.58,183433.0,34.9635,35.3692,34.9437,35.2109,183433.0
2025-04-25 10:25:00,35.58,35.77,35.57,35.67,72103.0,35.2109,35.3989,35.201,35.2999,72103.0
2025-04-25 10:30:00,35.64,35.8,35.55,35.58,33980.0,35.2703,35.4286,35.1812,35.2109,33980.0
2025-04-25 10:35:00,35.56,35.6,35.44,35.45,54816.0,35.1911,35.2307,35.0723,35.0822,54816.0
2025-04-25 10:40:00,35.46,35.47,35.35,35.36,18396.0,35.0921,35.102,34.9833,34.9932,18396.0
2025-04-25 10:45:00,35.35,35.43,35.34,35.35,39035.0,34.9833,35.0624,34.9734,34.9833,39035.0
2025-04-25 10:50:00,35.41,35.45,35.35,35.42,12369.0,35.0426,35.0822,34.9833,35.0525,12369.0
2025-04-25 10:55:00,35.41,35.58,35.4,35.45,24391.0,35.0426,35.2109,35.0327,35.0822,24391.0
2025-04-25 11:00:00,35.42,35.52,35.37,35.37,13342.0,35.0525,35.1515,35.0031,35.0031,13342.0
2025-04-25 11:05:00,35.41,35.42,35.34,35.38,16044.0,35.0426,35.0525,34.9734,35.0129,16044.0
2025-04-25 11:10:00,35.38,35.39,35.28,35.3,25797.0,35.0129,35.0228,34.914,34.9338,25797.0
2025-04-25 11:15:00,35.29,35.44,35.27,35.33,31899.0,34.9239,35.0723,34.9041,34.9635,31899.0
2025-04-25 11:20:00,35.33,35.34,35.22,35.25,51821.0,34.9635,34.9734,34.8546,34.8843,51821.0
2025-04-25 11:25:00,35.27,35.4,35.26,35.4,91450.0,34.9041,35.0327,34.8942,35.0327,91450.0
2025-04-25 11:30:00,35.38,35.41,35.32,35.34,52524.0,35.0129,35.0426,34.9536,34.9734,52524.0
2025-04-25 11:35:00,35.36,35.5,35.34,35.42,63556.0,34.9932,35.1317,34.9734,35.0525,63556.0
2025-04-25 11:40:00,35.44,35.5,35.33,35.5,67517.0,35.0723,35.1317,34.9635,35.1317,67517.0
2025-04-25 11:45:00,35.48,35.53,35.41,35.43,20401.0,35.1119,35.1614,35.0426,35.0624,20401.0
2025-04-25 11:50:00,35.41,35.41,35.32,35.33,42207.0,35.0426,35.0426,34.9536,34.9635,42207.0
2025-04-25 11:55:00,35.33,35.36,35.29,35.34,66001.0,34.9635,34.9932,34.9239,34.9734,66001.0
2025-04-25 12:00:00,35.32,35.38,35.3,35.33,46307.0,34.9536,35.0129,34.9338,34.9635,46307.0
2025-04-25 12:05:00,35.34,35.39,35.29,35.32,12401.0,34.9734,35.0228,34.9239,34.9536,12401.0
2025-04-25 12:10:00,35.31,35.32,35.27,35.27,13609.0,34.9437,34.9536,34.9041,34.9041,13609.0
2025-04-25 12:15:00,35.28,35.3,35.23,35.23,30875.0,34.914,34.9338,34.8645,34.8645,30875.0
2025-04-25 12:20:00,35.22,35.25,35.12,35.13,45632.0,34.8546,34.8843,34.7556,34.7655,45632.0
2025-04-25 12:25:00,35.14,35.15,35.09,35.12,20433.0,34.7754,34.7853,34.726,34.7556,20433.0
2025-04-25 12:30:00,35.13,35.15,35.08,35.08,21900.0,34.7655,34.7853,34.7161,34.7161,21900.0
2025-04-25 12:35:00,35.07,35.09,35.03,35.03,27433.0,34.7062,34.726,34.6666,34.6666,27433.0
2025-04-25 12:40:00,35.03,35.03,34.97,34.97,23917.0,34.6666,34.6666,34.6072,34.6072,23917.0
2025-04-25 12:45:00,34.98,35.14,34.98,35.05,34502.0,34.6171,34.7754,34.6171,34.6864,34502.0
2025-04-25 12:50:00,35.09,35.1,34.97,34.98,15044.0,34.726,34.7359,34.6072,34.6171,15044.0
2025-04-25 12:55:00,34.98,34.99,34.95,34.97,11628.0,34.6171,34.627,34.5874,34.6072,11628.0
2025-04-25 13:00:00,34.96,35.0,34.89,34.92,71739.0,34.5973,34.6369,34.528,34.5577,71739.0
2025-04-25 13:05:00,34.93,34.93,34.85,34.86,20073.0,34.5676,34.5676,34.4884,34.4983,20073.0
2025-04-25 13:10:00,34.85,34.86,34.8,34.8,45630.0,34.4884,34.4983,34.439,34.439,45630.0
2025-04-25 13:15:00,34.81,34.86,34.75,34.77,128370.0,34.4489,34.4983,34.3895,34.4093,128370.0
2025-04-25 13:20:00,34.75,34.77,34.68,34.7,106275.0,34.3895,34.4093,34.3202,34.34,106275.0
2025-04-25 13:25:00,34.72,34.72,34.64,34.66,29178.0,34.3598,34.3598,34.2806,34.3004,29178.0
2025-04-25 13:30:00,34.66,34.79,34.66,34.74,54440.0,34.3004,34.4291,34.3004,34.3796,54440.0
2025-04-25 13:35:00,34.73,35.04,34.72,35.02,324838.0,34.3697,34.6765,34.3598,34.6567,324838.0
2025-04-25 13:40:00,35.0,35.09,34.87,34.99,133551.0,34.6369,34.726,34.5082,34.627,133551.0
2025-04-25 13:45:00,34.98,35.17,34.97,35.06,150664.0,34.6171,34.8051,34.6072,34.6963,150664.0
2025-04-25 13:50:00,35.05,35.23,35.05,35.19,53580.0,34.6864,34.8645,34.6864,34.8249,53580.0
2025-04-25 13:55:00,35.17,35.3,35.09,35.11,83158.0,34.8051,34.9338,34.726,34.7458,83158.0
2025-04-25 14:00:00,35.1,35.14,34.98,35.05,85943.0,34.7359,34.7754,34.6171,34.6864,85943.0
2025-04-25 14:05:00,35.03,35.06,34.96,34.96,12700.0,34.6666,34.6963,34.5973,34.5973,12700.0
2025-04-25 14:10:00,34.94,35.02,34.94,35.0,74569.0,34.5775,34.6567,34.5775,34.6369,74569.0
2025-04-25 14:15:00,35.01,35.02,34.92,34.92,18445.0,34.6468,34.6567,34.5577,34.5577,18445.0
2025-04-25 14:20:00,34.95,34.97,34.84,34.86,12699.0,34.5874,34.6072,34.4786,34.4983,12699.0
2025-04-25 14:25:00,34.87,34.93,34.83,34.88,21008.0,34.5082,34.5676,34.4687,34.5181,21008.0
2025-04-25 14:30:00,34.88,34.89,34.83,34.86,9284.0,34.5181,34.528,34.4687,34.4983,9284.0
2025-04-25 14:35:00,34.85,34.85,34.78,34.8,37356.0,34.4884,34.4884,34.4192,34.439,37356.0
2025-04-25 14:40:00,34.76,34.77,34.74,34.75,77587.0,34.3994,34.4093,34.3796,34.3895,77587.0
2025-04-25 14:45:00,34.76,34.78,34.74,34.74,26400.0,34.3994,34.4192,34.3796,34.3796,26400.0
2025-04-25 14:50:00,34.78,34.91,34.75,34.75,28745.0,34.4192,34.5478,34.3895,34.3895,28745.0
2025-04-25 14:55:00,34.75,34.87,34.75,34.83,42703.0,34.3895,34.5082,34.3895,34.4687,42703.0
2025-04-25 15:00:00,34.84,34.85,34.74,34.75,40996.0,34.4786,34.4884,34.3796,34.3895,40996.0
2025-04-25 15:05:00,34.75,34.81,34.74,34.8,12205.0,34.3895,34.4489,34.3796,34.439,12205.0
2025-04-25 15:10:00,34.78,34.88,34.78,34.84,11706.0,34.4192,34.5181,34.4192,34.4786,11706.0
2025-04-25 15:15:00,34.85,34.9,34.8,34.86,6040.0,34.4884,34.5379,34.439,34.4983,6040.0
2025-04-25 15:20:00,34.87,34.87,34.78,34.78,6845.0,34.5082,34.5082,34.4192,34.4192,6845.0
2025-04-25 15:25:00,34.79,34.9,34.79,34.88,25413.0,34.4291,34.5379,34.4291,34.5181,25413.0
2025-04-25 15:30:00,34.9,34.98,34.87,34.9,75158.0,34.5379,34.6171,34.5082,34.5379,75158.0
2025-04-25 15:35:00,34.91,34.97,34.87,34.97,24027.0,34.5478,34.6072,34.5082,34.6072,24027.0
2025-04-25 15:40:00,34.95,35.03,34.9,34.92,40882.0,34.5874,34.6666,34.5379,34.5577,40882.0
2025-04-25 15:45:00,34.9,34.98,34.89,34.93,34942.0,34.5379,34.6171,34.528,34.5676,34942.0
2025-04-25 15:50:00,34.91,34.91,34.69,34.73,241935.0,34.5478,34.5478,34.3301,34.3697,241935.0
2025-04-25 15:55:00,34.71,34.78,34.67,34.72,450947.0,34.3499,34.4192,34.3103,34.3598,450947.0
2025-04-28 09:30:00,34.66,34.86,34.58,34.86,151296.0,34.3004,34.4983,34.2212,34.4983,151296.0
2025-04-28 09:35:00,34.85,34.89,34.76,34.85,99855.0,34.4884,34.528,34.3994,34.4884,99855.0
2025-04-28 09:40:00,34.85,34.85,34.48,34.49,117336.0,34.4884,34.4884,34.1223,34.1322,117336.0
2025-04-28 09:45:00,34.48,34.61,34.4,34.53,321571.0,34.1223,34.2509,34.0431,34.1718,321571.0
2025-04-28 09:50:00,34.53,34.7,34.51,34.69,35003.0,34.1718,34.34,34.152,34.3301,35003.0
2025-04-28 09:55:00,34.73,34.99,34.7,34.96,112813.0,34.3697,34.627,34.34,34.5973,112813.0
2025-04-28 10:00:00,34.94,35.07,34.83,34.84,96349.0,34.5775,34.7062,34.4687,34.4786,96349.0
2025-04-28 10:05:00,34.8,34.89,34.77,34.78,68378.0,34.439,34.528,34.4093,34.4192,68378.0
2025-04-28 10:10:00,34.78,34.85,34.75,34.82,132384.0,34.4192,34.4884,34.3895,34.4588,132384.0
2025-04-28 10:15:00,34.8,34.84,34.77,34.8,21352.0,34.439,34.4786,34.4093,34.439,21352.0
2025-04-28 10:20:00,34.83,34.89,34.69,34.7,46654.0,34.4687,34.528,34.3301,34.34,46654.0
2025-04-28 10:25:00,34.7,34.89,34.69,34.89,64620.0,34.34,34.528,34.3301,34.528,64620.0
2025-04-28 10:30:00,34.86,35.02,34.86,34.87,105281.0,34.4983,34.6567,34.4983,34.5082,105281.0
2025-04-28 10:35:00,34.86,34.89,34.74,34.76,25647.0,34.4983,34.528,34.3796,34.3994,25647.0
2025-04-28 10:40:00,34.75,34.91,34.73,34.76,30227.0,34.3895,34.5478,34.3697,34.3994,30227.0
2025-04-28 10:45:00,34.77,34.77,34.7,34.73,43442.0,34.4093,34.4093,34.34,34.3697,43442.0
2025-04-28 10:50:00,34.73,34.89,34.72,34.86,36074.0,34.3697,34.528,34.3598,34.4983,36074.0
2025-04-28 10:55:00,34.86,34.97,34.84,34.94,47190.0,34.4983,34.6072,34.4786,34.5775,47190.0
2025-04-28 11:00:00,34.93,34.93,34.84,34.92,139753.0,34.5676,34.5676,34.4786,34.5577,139753.0
2025-04-28 11:05:00,34.92,35.13,34.91,35.12,106067.0,34.5577,34.7655,34.5478,34.7556,106067.0
2025-04-28 11:10:00,35.11,35.18,35.01,35.04,58795.0,34.7458,34.815,34.6468,34.6765,58795.0
2025-04-28 11:15:00,35.05,35.19,35.04,35.17,14125.0,34.6864,34.8249,34.6765,34.8051,14125.0
2025-04-28 11:20:00,35.19,35.37,35.18,35.36,118325.0,34.8249,35.0031,34.815,34.9932,118325.0
2025-04-28 11:25:00,35.36,35.5,35.35,35.48,59837.0,34.9932,35.1317,34.9833,35.1119,59837.0
2025-04-28 11:30:00,35.48,35.49,35.36,35.41,71049.0,35.1119,35.1218,34.9932,35.0426,71049.0
2025-04-28 11:35:00,35.41,35.45,35.29,35.3,89424.0,35.0426,35.0822,34.9239,34.9338,89424.0
2025-04-28 11:40:00,35.29,35.36,35.23,35.35,35042.0,34.9239,34.9932,34.8645,34.9833,35042.0
2025-04-28 11:45:00,35.36,35.4,35.32,35.38,27054.0,34.9932,35.0327,34.9536,35.0129,27054.0
2025-04-28 11:50:00,35.42,35.43,35.25,35.34,51497.0,35.0525,35.0624,34.8843,34.9734,51497.0
2025-04-28 11:55:00,35.32,35.42,35.29,35.37,14456.0,34.9536,35.0525,34.9239,35.0031,14456.0
2025-04-28 12:00:00,35.38,35.49,35.36,35.49,36880.0,35.0129,35.1218,34.9932,35.1218,36880.0
2025-04-28 12:05:00,35.48,35.58,35.47,35.57,67870.0,35.1119,35.2109,35.102,35.201,67870.0
2025-04-28 12:10:00,35.58,35.62,35.57,35.59,35396.0,35.2109,35.2505,35.201,35.2208,35396.0
2025-04-28 12:15:00,35.58,35.58,35.47,35.5,29643.0,35.2109,35.2109,35.102,35.1317,29643.0
2025-04-28 12:20:00,35.49,35.61,35.48,35.55,23024.0,35.1218,35.2406,35.1119,35.1812,23024.0
2025-04-28 12:25:00,35.55,35.66,35.54,35.6,53473.0,35.1812,35.29,35.1713,35.2307,53473.0
2025-04-28 12:30:00,35.6,35.61,35.49,35.56,40817.0,35.2307,35.2406,35.1218,35.1911,40817.0
2025-04-28 12:35:00,35.53,35.57,35.45,35.48,21479.0,35.1614,35.201,35.0822,35.1119,21479.0
2025-04-28 12:40:00,35.49,35.5,35.43,35.43,11839.0,35.1218,35.1317,35.0624,35.0624,11839.0
2025-04-28 12:45:00,35.44,35.45,35.34,35.36,17661.0,35.0723,35.0822,34.9734,34.9932,17661.0
2025-04-28 12:50:00,35.4,35.49,35.4,35.47,3182.0,35.0327,35.1218,35.0327,35.102,3182.0
2025-04-28 12:55:00,35.49,35.57,35.47,35.48,135022.0,35.1218,35.201,35.102,35.1119,135022.0
2025-04-28 13:00:00,35.48,35.51,35.44,35.46,16414.0,35.1119,35.1416,35.0723,35.0921,16414.0
2025-04-28 13:05:00,35.5,35.56,35.44,35.55,26720.0,35.1317,35.1911,35.0723,35.1812,26720.0
2025-04-28 13:10:00,35.58,35.63,35.53,35.63,103862.0,35.2109,35.2604,35.1614,35.2604,103862.0
2025-04-28 13:15:00,35.62,35.69,35.51,35.53,64606.0,35.2505,35.3197,35.1416,35.1614,64606.0
2025-04-28 13:20:00,35.52,35.61,35.51,35.58,7739.0,35.1515,35.2406,35.1416,35.2109,7739.0
2025-04-28 13:25:00,35.56,35.64,35.5,35.64,10595.0,35.1911,35.2703,35.1317,35.2703,10595.0
2025-04-28 13:30:00,35.63,35.67,35.61,35.63,16250.0,35.2604,35.2999,35.2406,35.2604,16250.0
2025-04-28 13:35:00,35.6,35.64,35.52,35.53,9035.0,35.2307,35.2703,35.1515,35.1614,9035.0
2025-04-28 13:40:00,35.52,35.53,35.45,35.45,25217.0,35.1515,35.1614,35.0822,35.0822,25217.0
2025-04-28 13:45:00,35.46,35.47,35.38,35.41,19046.0,35.0921,35.102,35.0129,35.0426,19046.0
2025-04-28 13:50:00,35.41,35.41,35.34,35.34,36831.0,35.0426,35.0426,34.9734,34.9734,36831.0
2025-04-28 13:55:00,35.35,35.36,35.27,35.29,17285.0,34.9833,34.9932,34.9041,34.9239,17285.0
2025-04-28 14:00:00,35.28,35.32,35.25,35.3,15480.0,34.914,34.9536,34.8843,34.9338,15480.0
2025-04-28 14:05:00,35.29,35.29,35.23,35.28,34871.0,34.9239,34.9239,34.8645,34.914,34871.0
2025-04-28 14:10:00,35.29,35.33,35.27,35.27,9222.0,34.9239,34.9635,34.9041,34.9041,9222.0
2025-04-28 14:15:00,35.26,35.31,35.23,35.28,20545.0,34.8942,34.9437,34.8645,34.914,20545.0
2025-04-28 14:20:00,35.27,35.3,35.17,35.18,16571.0,34.9041,34.9338,34.8051,34.815,16571.0
2025-04-28 14:25:00,35.18,35.2,35.12,35.18,37071.0,34.815,34.8348,34.7556,34.815,37071.0
2025-04-28 14:30:00,35.16,35.22,35.14,35.21,18158.0,34.7952,34.8546,34.7754,34.8447,18158.0
2025-04-28 14:35:00,35.21,35.21,35.11,35.13,20598.0,34.8447,34.8447,34.7458,34.7655,20598.0
2025-04-28 14:40:00,35.12,35.12,35.08,35.11,11349.0,34.7556,34.7556,34.7161,34.7458,11349.0
2025-04-28 14:45:00,35.12,35.14,35.08,35.12,18875.0,34.7556,34.7754,34.7161,34.7556,18875.0
2025-04-28 14:50:00,35.1,35.1,35.05,35.06,21421.0,34.7359,34.7359,34.6864,34.6963,21421.0
2025-04-28 14:55:00,35.1,35.11,35.06,35.07,11400.0,34.7359,34.7458,34.6963,34.7062,11400.0
2025-04-28 15:00:00,35.07,35.1,34.97,34.99,23480.0,34.7062,34.7359,34.6072,34.627,23480.0
2025-04-28 15:05:00,34.99,35.0,34.91,34.92,18718.0,34.627,34.6369,34.5478,34.5577,18718.0
2025-04-28 15:10:00,34.92,35.0,34.9,34.93,12267.0,34.5577,34.6369,34.5379,34.5676,12267.0
2025-04-28 15:15:00,34.93,34.93,34.87,34.88,30438.0,34.5676,34.5676,34.5082,34.5181,30438.0
2025-04-28 15:20:00,34.87,34.89,34.77,34.79,15358.0,34.5082,34.528,34.4093,34.4291,15358.0
2025-04-28 15:25:00,34.8,34.84,34.78,34.8,33069.0,34.439,34.4786,34.4192,34.439,33069.0
2025-04-28 15:30:00,34.8,34.84,34.76,34.77,19192.0,34.439,34.4786,34.3994,34.4093,19192.0
2025-04-28 15:35:00,34.79,34.85,34.74,34.8,70222.0,34.4291,34.4884,34.3796,34.439,70222.0
2025-04-28 15:40:00,34.8,34.81,34.75,34.77,41030.0,34.439,34.4489,34.3895,34.4093,41030.0
2025-04-28 15:45:00,34.77,34.77,34.72,34.74,47816.0,34.4093,34.4093,34.3598,34.3796,47816.0
2025-04-28 15:50:00,34.72,34.74,34.55,34.61,110508.0,34.3598,34.3796,34.1916,34.2509,110508.0
2025-04-28 15:55:00,34.61,34.75,34.61,34.74,61874.0,34.2509,34.3895,34.2509,34.3796,61874.0
2025-04-29 09:30:00,35.11,35.14,34.95,35.02,75517.0,34.7458,34.7754,34.5874,34.6567,75517.0
2025-04-29 09:35:00,35.02,35.16,35.02,35.12,107348.0,34.6567,34.7952,34.6567,34.7556,107348.0
2025-04-29 09:40:00,35.11,35.11,34.92,34.94,45242.0,34.7458,34.7458,34.5577,34.5775,45242.0
2025-04-29 09:45:00,34.92,34.93,34.75,34.8,50363.0,34.5577,34.5676,34.3895,34.439,50363.0
2025-04-29 09:50:00,34.77,34.84,34.68,34.8,105248.0,34.4093,34.4786,34.3202,34.439,105248.0
2025-04-29 09:55:00,34.82,34.87,34.74,34.83,39198.0,34.4588,34.5082,34.3796,34.4687,39198.0
2025-04-29 10:00:00,34.86,34.95,34.66,34.7,111164.0,34.4983,34.5874,34.3004,34.34,111164.0
2025-04-29 10:05:00,34.69,34.69,34.47,34.58,55279.0,34.3301,34.3301,34.1124,34.2212,55279.0
2025-04-29 10:10:00,34.56,34.68,34.56,34.58,36102.0,34.2015,34.3202,34.2015,34.2212,36102.0
2025-04-29 10:15:00,34.58,34.71,34.57,34.69,143757.0,34.2212,34.3499,34.2114,34.3301,143757.0
2025-04-29 10:20:00,34.66,34.86,34.65,34.82,99383.0,34.3004,34.4983,34.2905,34.4588,99383.0
2025-04-29 10:25:00,34.83,34.92,34.83,34.85,54915.0,34.4687,34.5577,34.4687,34.4884,54915.0
2025-04-29 10:30:00,34.85,34.86,34.7,34.73,47840.0,34.4884,34.4983,34.34,34.3697,47840.0
2025-04-29 10:35:00,34.73,34.73,34.56,34.58,22113.0,34.3697,34.3697,34.2015,34.2212,22113.0
2025-04-29 10:40:00,34.58,34.68,34.55,34.65,44045.0,34.2212,34.3202,34.1916,34.2905,44045.0
2025-04-29 10:45:00,34.66,34.69,34.57,34.63,22701.0,34.3004,34.3301,34.2114,34.2707,22701.0
2025-04-29 10:50:00,34.64,34.69,34.57,34.57,15988.0,34.2806,34.3301,34.2114,34.2114,15988.0
2025-04-29 10:55:00,34.56,34.56,34.46,34.5,42207.0,34.2015,34.2015,34.1025,34.1421,42207.0
2025-04-29 11:00:00,34.49,34.59,34.43,34.58,41311.0,34.1322,34.2311,34.0728,34.2212,41311.0
2025-04-29 11:05:00,34.57,34.6,34.51,34.55,14909.0,34.2114,34.241,34.152,34.1916,14909.0
2025-04-29 11:10:00,34.55,34.67,34.55,34.62,22425.0,34.1916,34.3103,34.1916,34.2608,22425.0
2025-04-29 11:15:00,34.62,34.75,34.6,34.74,19105.0,34.2608,34.3895,34.241,34.3796,19105.0
2025-04-29 11:20:00,34.73,34.79,34.67,34.74,19597.0,34.3697,34.4291,34.3103,34.3796,19597.0
2025-04-29 11:25:00,34.75,34.76,34.61,34.64,13717.0,34.3895,34.3994,34.2509,34.2806,13717.0
2025-04-29 11:30:00,34.64,34.81,34.63,34.77,41872.0,34.2806,34.4489,34.2707,34.4093,41872.0
2025-04-29 11:35:00,34.78,34.82,34.67,34.68,17972.0,34.4192,34.4588,34.3103,34.3202,17972.0
2025-04-29 11:40:00,34.62,34.64,34.57,34.57,7921.0,34.2608,34.2806,34.2114,34.2114,7921.0
2025-04-29 11:45:00,34.55,34.66,34.55,34.61,13917.0,34.1916,34.3004,34.1916,34.2509,13917.0
2025-04-29 11:50:00,34.6,34.67,34.57,34.62,24762.0,34.241,34.3103,34.2114,34.2608,24762.0
2025-04-29 11:55:00,34.6,34.72,34.6,34.7,37205.0,34.241,34.3598,34.241,34.34,37205.0
2025-04-29 12:00:00,34.67,34.7,34.55,34.55,19366.0,34.3103,34.34,34.1916,34.1916,19366.0
2025-04-29 12:05:00,34.57,34.57,34.46,34.48,36750.0,34.2114,34.2114,34.1025,34.1223,36750.0
2025-04-29 12:10:00,34.49,34.52,34.48,34.52,19529.0,34.1322,34.1619,34.1223,34.1619,19529.0
2025-04-29 12:15:00,34.53,34.64,34.52,34.63,26669.0,34.1718,34.2806,34.1619,34.2707,26669.0
2025-04-29 12:20:00,34.65,34.66,34.59,34.59,9384.0,34.2905,34.3004,34.2311,34.2311,9384.0
2025-04-29 12:25:00,34.62,34.65,34.6,34.61,7531.0,34.2608,34.2905,34.241,34.2509,7531.0
2025-04-29 12:30:00,34.6,34.65,34.56,34.57,11927.0,34.241,34.2905,34.2015,34.2114,11927.0
2025-04-29 12:35:00,34.57,34.67,34.55,34.65,8116.0,34.2114,34.3103,34.1916,34.2905,8116.0
2025-04-29 12:40:00,34.66,34.66,34.54,34.57,8344.0,34.3004,34.3004,34.1817,34.2114,8344.0
2025-04-29 12:45:00,34.58,34.85,34.57,34.83,44642.0,34.2212,34.4884,34.2114,34.4687,44642.0
2025-04-29 12:50:00,34.77,34.81,34.74,34.77,13601.0,34.4093,34.4489,34.3796,34.4093,13601.0
2025-04-29 12:55:00,34.78,34.93,34.78,34.85,56476.0,34.4192,34.5676,34.4192,34.4884,56476.0
2025-04-29 13:00:00,34.86,34.89,34.79,34.79,15288.0,34.4983,34.528,34.4291,34.4291,15288.0
2025-04-29 13:05:00,34.78,34.82,34.77,34.78,8558.0,34.4192,34.4588,34.4093,34.4192,8558.0
2025-04-29 13:10:00,34.83,34.87,34.79,34.79,14515.0,34.4687,34.5082,34.4291,34.4291,14515.0
2025-04-29 13:15:00,34.76,34.78,34.6,34.6,66843.0,34.3994,34.4192,34.241,34.241,66843.0
2025-04-29 13:20:00,34.63,34.63,34.57,34.59,34477.0,34.2707,34.2707,34.2114,34.2311,34477.0
2025-04-29 13:25:00,34.61,34.66,34.58,34.63,4897.0,34.2509,34.3004,34.2212,34.2707,4897.0
2025-04-29 13:30:00,34.61,34.64,34.6,34.61,9107.0,34.2509,34.2806,34.241,34.2509,9107.0
2025-04-29 13:35:00,34.63,34.63,34.53,34.53,40869.0,34.2707,34.2707,34.1718,34.1718,40869.0
2025-04-29 13:40:00,34.54,34.54,34.46,34.46,54142.0,34.1817,34.1817,34.1025,34.1025,54142.0
2025-04-29 13:45:00,34.47,34.5,34.26,34.28,224463.0,34.1124,34.1421,33.9046,33.9244,224463.0
2025-04-29 13:50:00,34.3,34.36,34.25,34.29,77747.0,33.9442,34.0035,33.8947,33.9343,77747.0
2025-04-29 13:55:00,34.29,34.3,34.24,34.27,80418.0,33.9343,33.9442,33.8848,33.9145,80418.0
2025-04-29 14:00:00,34.28,34.3,34.2,34.2,43905.0,33.9244,33.9442,33.8452,33.8452,43905.0
2025-04-29 14:05:00,34.21,34.29,34.19,34.27,129656.0,33.8551,33.9343,33.8353,33.9145,129656.0
2025-04-29 14:10:00,34.28,34.3,34.25,34.25,28813.0,33.9244,33.9442,33.8947,33.8947,28813.0
2025-04-29 14:15:00,34.26,34.27,34.19,34.27,25965.0,33.9046,33.9145,33.8353,33.9145,25965.0
2025-04-29 14:20:00,34.27,34.34,34.24,34.26,29704.0,33.9145,33.9837,33.8848,33.9046,29704.0
2025-04-29 14:25:00,34.29,34.29,34.19,34.23,28420.0,33.9343,33.9343,33.8353,33.8749,28420.0
2025-04-29 14:30:00,34.23,34.3,34.2,34.23,13962.0,33.8749,33.9442,33.8452,33.8749,13962.0
2025-04-29 14:35:00,34.24,34.24,34.18,34.2,14796.0,33.8848,33.8848,33.8254,33.8452,14796.0
2025-04-29 14:40:00,34.19,34.25,34.18,34.22,23731.0,33.8353,33.8947,33.8254,33.865,23731.0
2025-04-29 14:45:00,34.22,34.28,34.22,34.25,21204.0,33.865,33.9244,33.865,33.8947,21204.0
2025-04-29 14:50:00,34.26,34.31,34.24,34.25,19577.0,33.9046,33.954,33.8848,33.8947,19577.0
2025-04-29 14:55:00,34.27,34.34,34.24,34.31,26301.0,33.9145,33.9837,33.8848,33.954,26301.0
2025-04-29 15:00:00,34.33,34.33,34.25,34.33,58445.0,33.9738,33.9738,33.8947,33.9738,58445.0
2025-04-29 15:05:00,34.34,34.36,34.2,34.28,181996.0,33.9837,34.0035,33.8452,33.9244,181996.0
2025-04-29 15:10:00,34.27,34.32,34.22,34.27,101448.0,33.9145,33.9639,33.865,33.9145,101448.0
2025-04-29 15:15:00,34.27,34.37,34.26,34.32,34280.0,33.9145,34.0134,33.9046,33.9639,34280.0
2025-04-29 15:20:00,34.33,34.36,34.28,34.29,32658.0,33.9738,34.0035,33.9244,33.9343,32658.0
2025-04-29 15:25:00,34.28,34.36,34.24,34.31,76110.0,33.9244,34.0035,33.8848,33.954,76110.0
2025-04-29 15:30:00,34.32,34.32,34.27,34.29,33403.0,33.9639,33.9639,33.9145,33.9343,33403.0
2025-04-29 15:35:00,34.32,34.39,34.28,34.34,29562.0,33.9639,34.0332,33.9244,33.9837,29562.0
2025-04-29 15:40:00,34.35,34.41,34.34,34.36,24088.0,33.9936,34.053,33.9837,34.0035,24088.0
2025-04-29 15:45:00,34.37,34.41,34.24,34.24,324567.0,34.0134,34.053,33.8848,33.8848,324567.0
2025-04-29 15:50:00,34.25,34.27,34.19,34.25,306053.0,33.8947,33.9145,33.8353,33.8947,306053.0
2025-04-29 15:55:00,34.25,34.36,34.23,34.31,513153.0,33.8947,34.0035,33.8749,33.954,513153.0
2025-04-30 09:30:00,35.53,35.77,35.51,35.54,248463.0,35.1614,35.3989,35.1416,35.1713,248463.0
2025-04-30 09:35:00,35.55,35.9,35.51,35.9,211181.0,35.1812,35.5276,35.1416,35.5276,211181.0
2025-04-30 09:40:00,35.91,36.09,35.85,35.94,232978.0,35.5375,35.7156,35.4781,35.5671,232978.0
2025-04-30 09:45:00,35.95,36.04,35.83,35.84,109678.0,35.577,35.6661,35.4583,35.4682,109678.0
2025-04-30 09:50:00,35.85,36.02,35.82,35.97,125036.0,35.4781,35.6463,35.4484,35.5968,125036.0
2025-04-30 09:55:00,35.96,36.19,35.93,36.15,180567.0,35.5869,35.8145,35.5572,35.775,180567.0
2025-04-30 10:00:00,36.18,36.2,35.9,36.0,148001.0,35.8046,35.8244,35.5276,35.6265,148001.0
2025-04-30 10:05:00,35.97,36.02,35.79,35.81,131525.0,35.5968,35.6463,35.4187,35.4385,131525.0
2025-04-30 10:10:00,35.82,35.87,35.68,35.68,156580.0,35.4484,35.4979,35.3098,35.3098,156580.0
2025-04-30 10:15:00,35.68,35.74,35.62,35.63,67900.0,35.3098,35.3692,35.2505,35.2604,67900.0
2025-04-30 10:20:00,35.62,35.69,35.55,35.55,35357.0,35.2505,35.3197,35.1812,35.1812,35357.0
2025-04-30 10:25:00,35.58,35.61,35.47,35.48,105200.0,35.2109,35.2406,35.102,35.1119,105200.0
2025-04-30 10:30:00,35.5,35.54,35.38,35.45,89990.0,35.1317,35.1713,35.0129,35.0822,89990.0
2025-04-30 10:35:00,35.45,35.59,35.45,35.5,59084.0,35.0822,35.2208,35.0822,35.1317,59084.0
2025-04-30 10:40:00,35.51,35.6,35.33,35.37,100832.0,35.1416,35.2307,34.9635,35.0031,100832.0
2025-04-30 10:45:00,35.38,35.48,35.37,35.44,51936.0,35.0129,35.1119,35.0031,35.0723,51936.0
2025-04-30 10:50:00,35.45,35.55,35.34,35.46,55234.0,35.0822,35.1812,34.9734,35.0921,55234.0
2025-04-30 10:55:00,35.47,35.52,35.34,35.43,50728.0,35.102,35.1515,34.9734,35.0624,50728.0
2025-04-30 11:00:00,35.39,35.41,35.23,35.29,109324.0,35.0228,35.0426,34.8645,34.9239,109324.0
2025-04-30 11:05:00,35.32,35.32,35.19,35.19,36672.0,34.9536,34.9536,34.8249,34.8249,36672.0
2025-04-30 11:10:00,35.21,35.24,35.16,35.21,81908.0,34.8447,34.8744,34.7952,34.8447,81908.0
2025-04-30 11:15:00,35.2,35.22,35.13,35.16,96772.0,34.8348,34.8546,34.7655,34.7952,96772.0
2025-04-30 11:20:00,35.17,35.18,35.04,35.18,111551.0,34.8051,34.815,34.6765,34.815,111551.0
2025-04-30 11:25:00,35.19,35.25,35.09,35.12,56412.0,34.8249,34.8843,34.726,34.7556,56412.0
2025-04-30 11:30:00,35.12,35.15,35.09,35.12,28283.0,34.7556,34.7853,34.726,34.7556,28283.0
2025-04-30 11:35:00,35.13,35.19,35.07,35.14,29244.0,34.7655,34.8249,34.7062,34.7754,29244.0
2025-04-30 11:40:00,35.14,35.17,35.01,35.02,183351.0,34.7754,34.8051,34.6468,34.6567,183351.0
2025-04-30 11:45:00,35.03,35.08,35.0,35.05,49544.0,34.6666,34.7161,34.6369,34.6864,49544.0
2025-04-30 11:50:00,35.05,35.16,35.02,35.07,89133.0,34.6864,34.7952,34.6567,34.7062,89133.0
2025-04-30 11:55:00,35.08,35.13,34.98,35.03,32577.0,34.7161,34.7655,34.6171,34.6666,32577.0
2025-04-30 12:00:00,35.02,35.09,34.99,35.01,44824.0,34.6567,34.726,34.627,34.6468,44824.0
2025-04-30 12:05:00,35.0,35.03,34.92,35.03,74527.0,34.6369,34.6666,34.5577,34.6666,74527.0
2025-04-30 12:10:00,35.04,35.11,35.02,35.09,17021.0,34.6765,34.7458,34.6567,34.726,17021.0
2025-04-30 12:15:00,35.09,35.16,35.06,35.13,61028.0,34.726,34.7952,34.6963,34.7655,61028.0
2025-04-30 12:20:00,35.13,35.23,35.11,35.23,58358.0,34.7655,34.8645,34.7458,34.8645,58358.0
2025-04-30 12:25:00,35.23,35.27,35.19,35.23,55416.0,34.8645,34.9041,34.8249,34.8645,55416.0
2025-04-30 12:30:00,35.23,35.31,35.22,35.29,66492.0,34.8645,34.9437,34.8546,34.9239,66492.0
2025-04-30 12:35:00,35.28,35.29,35.08,35.09,53438.0,34.914,34.9239,34.7161,34.726,53438.0
2025-04-30 12:40:00,35.08,35.12,35.04,35.12,47493.0,34.7161,34.7556,34.6765,34.7556,47493.0
2025-04-30 12:45:00,35.14,35.18,35.1,35.14,32878.0,34.7754,34.815,34.7359,34.7754,32878.0
2025-04-30 12:50:00,35.13,35.14,35.07,35.08,12817.0,34.7655,34.7754,34.7062,34.7161,12817.0
2025-04-30 12:55:00,35.05,35.11,35.03,35.05,26850.0,34.6864,34.7458,34.6666,34.6864,26850.0
2025-04-30 13:00:00,35.05,35.08,34.99,35.06,30616.0,34.6864,34.7161,34.627,34.6963,30616.0
2025-04-30 13:05:00,35.08,35.22,35.08,35.2,433303.0,34.7161,34.8546,34.7161,34.8348,433303.0
2025-04-30 13:10:00,35.23,35.39,35.22,35.29,106224.0,34.8645,35.0228,34.8546,34.9239,106224.0
2025-04-30 13:15:00,35.27,35.27,35.15,35.18,38241.0,34.9041,34.9041,34.7853,34.815,38241.0
2025-04-30 13:20:00,35.16,35.17,35.14,35.14,8603.0,34.7952,34.8051,34.7754,34.7754,8603.0
2025-04-30 13:25:00,35.13,35.14,34.96,34.98,20867.0,34.7655,34.7754,34.5973,34.6171,20867.0
2025-04-30 13:30:00,34.98,35.01,34.85,34.86,106143.0,34.6171,34.6468,34.4884,34.4983,106143.0
2025-04-30 13:35:00,34.86,34.89,34.8,34.87,97642.0,34.4983,34.528,34.439,34.5082,97642.0
2025-04-30 13:40:00,34.89,34.9,34.82,34.82,33971.0,34.528,34.5379,34.4588,34.4588,33971.0
2025-04-30 13:45:00,34.83,34.91,34.83,34.88,14243.0,34.4687,34.5478,34.4687,34.5181,14243.0
2025-04-30 13:50:00,34.87,34.87,34.82,34.82,40301.0,34.5082,34.5082,34.4588,34.4588,40301.0
2025-04-30 13:55:00,34.82,34.91,34.81,34.91,39661.0,34.4588,34.5478,34.4489,34.5478,39661.0
2025-04-30 14:00:00,34.9,34.98,34.89,34.92,38278.0,34.5379,34.6171,34.528,34.5577,38278.0
2025-04-30 14:05:00,34.92,34.97,34.54,34.79,497661.0,34.5577,34.6072,34.1817,34.4291,497661.0
2025-04-30 14:10:00,34.8,34.8,34.62,34.77,70819.0,34.439,34.439,34.2608,34.4093,70819.0
2025-04-30 14:15:00,34.78,34.78,34.65,34.68,29315.0,34.4192,34.4192,34.2905,34.3202,29315.0
2025-04-30 14:20:00,34.68,34.77,34.66,34.72,24639.0,34.3202,34.4093,34.3004,34.3598,24639.0
2025-04-30 14:25:00,34.72,34.93,34.69,34.84,133166.0,34.3598,34.5676,34.3301,34.4786,133166.0
2025-04-30 14:30:00,34.84,34.87,34.76,34.83,25830.0,34.4786,34.5082,34.3994,34.4687,25830.0
2025-04-30 14:35:00,34.86,34.97,34.85,34.95,35784.0,34.4983,34.6072,34.4884,34.5874,35784.0
2025-04-30 14:40:00,34.96,35.01,34.92,34.97,96153.0,34.5973,34.6468,34.5577,34.6072,96153.0
2025-04-30 14:45:00,34.97,34.97,34.75,34.78,95778.0,34.6072,34.6072,34.3895,34.4192,95778.0
2025-04-30 14:50:00,34.79,34.83,34.73,34.82,27540.0,34.4291,34.4687,34.3697,34.4588,27540.0
2025-04-30 14:55:00,34.81,34.9,34.78,34.89,15586.0,34.4489,34.5379,34.4192,34.528,15586.0
2025-04-30 15:00:00,34.9,34.9,34.79,34.82,27867.0,34.5379,34.5379,34.4291,34.4588,27867.0
2025-04-30 15:05:00,34.82,34.86,34.79,34.83,21048.0,34.4588,34.4983,34.4291,34.4687,21048.0
2025-04-30 15:10:00,34.86,34.86,34.76,34.77,27330.0,34.4983,34.4983,34.3994,34.4093,27330.0
2025-04-30 15:15:00,34.77,34.83,34.76,34.83,28864.0,34.4093,34.4687,34.3994,34.4687,28864.0
2025-04-30 15:20:00,34.84,34.85,34.76,34.82,111032.0,34.4786,34.4884,34.3994,34.4588,111032.0
2025-04-30 15:25:00,34.86,34.94,34.83,34.91,31386.0,34.4983,34.5775,34.4687,34.5478,31386.0
2025-04-30 15:30:00,34.89,34.92,34.85,34.9,133093.0,34.528,34.5577,34.4884,34.5379,133093.0
2025-04-30 15:35:00,34.91,34.92,34.77,34.86,101057.0,34.5478,34.5577,34.4093,34.4983,101057.0
2025-04-30 15:40:00,34.85,34.86,34.7,34.7,52904.0,34.4884,34.4983,34.34,34.34,52904.0
2025-04-30 15:45:00,34.69,34.69,34.53,34.56,153552.0,34.3301,34.3301,34.1718,34.2015,153552.0
2025-04-30 15:50:00,34.54,34.57,34.2,34.29,498441.0,34.1817,34.2114,33.8452,33.9343,498441.0
2025-04-30 15:55:00,34.3,34.35,34.07,34.33,864025.0,33.9442,33.9936,33.7165,33.9738,864025.0
2025-05-01 09:30:00,33.21,33.38,33.14,33.31,181364.0,32.8655,33.0337,32.7962,32.9644,181364.0
2025-05-01 09:35:00,33.3,33.43,33.21,33.4,103477.0,32.9545,33.0832,32.8655,33.0535,103477.0
2025-05-01 09:40:00,33.38,33.48,33.3,33.33,87638.0,33.0337,33.1327,32.9545,32.9842,87638.0
2025-05-01 09:45:00,33.32,33.34,33.15,33.2,90790.0,32.9743,32.9941,32.8061,32.8556,90790.0
2025-05-01 09:50:00,33.2,33.29,33.13,33.28,103809.0,32.8556,32.9446,32.7863,32.9347,103809.0
2025-05-01 09:55:00,33.32,33.55,33.3,33.54,62673.0,32.9743,33.2019,32.9545,33.192,62673.0
2025-05-01 10:00:00,33.48,33.56,33.25,33.42,192302.0,33.1327,33.2118,32.905,33.0733,192302.0
2025-05-01 10:05:00,33.4,33.46,33.26,33.43,159065.0,33.0535,33.1129,32.9149,33.0832,159065.0
2025-05-01 10:10:00,33.44,33.5,33.32,33.36,65437.0,33.0931,33.1525,32.9743,33.0139,65437.0
2025-05-01 10:15:00,33.34,33.35,33.24,33.31,61162.0,32.9941,33.004,32.8952,32.9644,61162.0
2025-05-01 10:20:00,33.3,33.31,33.15,33.17,53879.0,32.9545,32.9644,32.8061,32.8259,53879.0
2025-05-01 10:25:00,33.18,33.2,33.08,33.09,52041.0,32.8358,32.8556,32.7368,32.7467,52041.0
2025-05-01 10:30:00,33.08,33.17,33.08,33.09,51781.0,32.7368,32.8259,32.7368,32.7467,51781.0
2025-05-01 10:35:00,33.09,33.11,32.98,33.0,113783.0,32.7467,32.7665,32.6378,32.6576,113783.0
2025-05-01 10:40:00,32.99,33.03,32.94,33.02,137847.0,32.6477,32.6873,32.5983,32.6774,137847.0
2025-05-01 10:45:00,33.03,33.04,32.92,32.93,51834.0,32.6873,32.6972,32.5785,32.5884,51834.0
2025-05-01 10:50:00,32.93,32.99,32.92,32.94,34180.0,32.5884,32.6477,32.5785,32.5983,34180.0
2025-05-01 10:55:00,32.92,32.92,32.84,32.85,68584.0,32.5785,32.5785,32.4993,32.5092,68584.0
2025-05-01 11:00:00,32.84,32.92,32.83,32.86,50124.0,32.4993,32.5785,32.4894,32.5191,50124.0
2025-05-01 11:05:00,32.85,32.86,32.79,32.82,128109.0,32.5092,32.5191,32.4498,32.4795,128109.0
2025-05-01 11:10:00,32.8,32.81,32.76,32.76,55787.0,32.4597,32.4696,32.4201,32.4201,55787.0
2025-05-01 11:15:00,32.77,32.79,32.65,32.7,434714.0,32.43,32.4498,32.3113,32.3608,434714.0
2025-05-01 11:20:00,32.7,32.81,32.69,32.8,49702.0,32.3608,32.4696,32.3509,32.4597,49702.0
2025-05-01 11:25:00,32.8,32.83,32.77,32.83,73805.0,32.4597,32.4894,32.43,32.4894,73805.0
2025-05-01 11:30:00,32.82,32.93,32.8,32.91,68602.0,32.4795,32.5884,32.4597,32.5686,68602.0
2025-05-01 11:35:00,32.91,32.94,32.84,32.89,23959.0,32.5686,32.5983,32.4993,32.5488,23959.0
2025-05-01 11:40:00,32.89,32.98,32.87,32.95,31486.0,32.5488,32.6378,32.529,32.6082,31486.0
2025-05-01 11:45:00,32.98,33.01,32.95,33.01,48840.0,32.6378,32.6675,32.6082,32.6675,48840.0
2025-05-01 11:50:00,33.01,33.11,33.0,33.09,36356.0,32.6675,32.7665,32.6576,32.7467,36356.0
2025-05-01 11:55:00,33.11,33.32,33.1,33.23,133458.0,32.7665,32.9743,32.7566,32.8853,133458.0
2025-05-01 12:00:00,33.22,33.26,33.14,33.2,67386.0,32.8754,32.9149,32.7962,32.8556,67386.0
2025-05-01 12:05:00,33.21,33.22,33.09,33.1,40827.0,32.8655,32.8754,32.7467,32.7566,40827.0
2025-05-01 12:10:00,33.1,33.2,33.1,33.2,19204.0,32.7566,32.8556,32.7566,32.8556,19204.0
2025-05-01 12:15:00,33.2,33.39,33.2,33.29,49197.0,32.8556,33.0436,32.8556,32.9446,49197.0
2025-05-01 12:20:00,33.3,33.35,33.27,33.34,38529.0,32.9545,33.004,32.9248,32.9941,38529.0
2025-05-01 12:25:00,33.34,33.34,33.18,33.21,28426.0,32.9941,32.9941,32.8358,32.8655,28426.0
2025-05-01 12:30:00,33.22,33.23,33.18,33.2,36698.0,32.8754,32.8853,32.8358,32.8556,36698.0
2025-05-01 12:35:00,33.19,33.2,33.11,33.15,33561.0,32.8457,32.8556,32.7665,32.8061,33561.0
2025-05-01 12:40:00,33.15,33.28,33.15,33.21,25662.0,32.8061,32.9347,32.8061,32.8655,25662.0
2025-05-01 12:45:00,33.21,33.33,33.2,33.31,21092.0,32.8655,32.9842,32.8556,32.9644,21092.0
2025-05-01 12:50:00,33.32,33.36,33.23,33.3,25743.0,32.9743,33.0139,32.8853,32.9545,25743.0
2025-05-01 12:55:00,33.3,33.31,33.22,33.3,56066.0,32.9545,32.9644,32.8754,32.9545,56066.0
2025-05-01 13:00:00,33.29,33.3,33.1,33.1,90155.0,32.9446,32.9545,32.7566,32.7566,90155.0
2025-05-01 13:05:00,33.09,33.13,33.03,33.05,25330.0,32.7467,32.7863,32.6873,32.7071,25330.0
2025-05-01 13:10:00,33.05,33.06,33.03,33.06,4464.0,32.7071,32.717,32.6873,32.717,4464.0
2025-05-01 13:15:00,33.05,33.05,32.99,33.01,37230.0,32.7071,32.7071,32.6477,32.6675,37230.0
2025-05-01 13:20:00,33.02,33.04,33.0,33.04,9959.0,32.6774,32.6972,32.6576,32.6972,9959.0
2025-05-01 13:25:00,33.02,33.14,33.02,33.11,60725.0,32.6774,32.7962,32.6774,32.7665,60725.0
2025-05-01 13:30:00,33.1,33.11,33.04,33.05,37133.0,32.7566,32.7665,32.6972,32.7071,37133.0
2025-05-01 13:35:00,33.05,33.13,33.04,33.12,15030.0,32.7071,32.7863,32.6972,32.7764,15030.0
2025-05-01 13:40:00,33.13,33.26,33.13,33.23,18840.0,32.7863,32.9149,32.7863,32.8853,18840.0
2025-05-01 13:45:00,33.25,33.29,33.17,33.18,15866.0,32.905,32.9446,32.8259,32.8358,15866.0
2025-05-01 13:50:00,33.17,33.23,33.14,33.15,10691.0,32.8259,32.8853,32.7962,32.8061,10691.0
2025-05-01 13:55:00,33.16,33.2,33.13,33.14,17760.0,32.816,32.8556,32.7863,32.7962,17760.0
2025-05-01 14:00:00,33.14,33.14,33.11,33.12,16147.0,32.7962,32.7962,32.7665,32.7764,16147.0
2025-05-01 14:05:00,33.12,33.12,32.97,33.0,26090.0,32.7764,32.7764,32.628,32.6576,26090.0
2025-05-01 14:10:00,32.99,33.0,32.96,33.0,29018.0,32.6477,32.6576,32.6181,32.6576,29018.0
2025-05-01 14:15:00,33.0,33.0,32.94,32.98,13019.0,32.6576,32.6576,32.5983,32.6378,13019.0
2025-05-01 14:20:00,32.96,33.08,32.96,33.08,68481.0,32.6181,32.7368,32.6181,32.7368,68481.0
2025-05-01 14:25:00,33.07,33.13,33.02,33.04,48084.0,32.7269,32.7863,32.6774,32.6972,48084.0
2025-05-01 14:30:00,33.04,33.04,32.99,33.01,27233.0,32.6972,32.6972,32.6477,32.6675,27233.0
2025-05-01 14:35:00,33.01,33.05,33.0,33.02,10450.0,32.6675,32.7071,32.6576,32.6774,10450.0
2025-05-01 14:40:00,33.01,33.05,32.98,32.99,12784.0,32.6675,32.7071,32.6378,32.6477,12784.0
2025-05-01 14:45:00,32.97,33.01,32.93,32.97,174326.0,32.628,32.6675,32.5884,32.628,174326.0
2025-05-01 14:50:00,32.96,33.05,32.94,33.04,22132.0,32.6181,32.7071,32.5983,32.6972,22132.0
2025-05-01 14:55:00,33.05,33.06,33.0,33.04,11478.0,32.7071,32.717,32.6576,32.6972,11478.0
2025-05-01 15:00:00,33.07,33.13,33.05,33.06,15120.0,32.7269,32.7863,32.7071,32.717,15120.0
2025-05-01 15:05:00,33.05,33.14,33.05,33.13,22148.0,32.7071,32.7962,32.7071,32.7863,22148.0
2025-05-01 15:10:00,33.14,33.19,33.06,33.07,120325.0,32.7962,32.8457,32.717,32.7269,120325.0
2025-05-01 15:15:00,33.07,33.1,33.04,33.04,24768.0,32.7269,32.7566,32.6972,32.6972,24768.0
2025-05-01 15:20:00,33.03,33.08,33.02,33.05,8204.0,32.6873,32.7368,32.6774,32.7071,8204.0
2025-05-01 15:25:00,33.06,33.08,33.02,33.03,8069.0,32.717,32.7368,32.6774,32.6873,8069.0
2025-05-01 15:30:00,33.02,33.06,33.01,33.05,19206.0,32.6774,32.717,32.6675,32.7071,19206.0
2025-05-01 15:35:00,33.05,33.13,33.04,33.11,21951.0,32.7071,32.7863,32.6972,32.7665,21951.0
2025-05-01 15:40:00,33.12,33.18,33.1,33.15,96008.0,32.7764,32.8358,32.7566,32.8061,96008.0
2025-05-01 15:45:00,33.15,33.16,33.03,33.05,69967.0,32.8061,32.816,32.6873,32.7071,69967.0
2025-05-01 15:50:00,33.05,33.32,33.03,33.28,496690.0,32.7071,32.9743,32.6873,32.9347,496690.0
2025-05-01 15:55:00,33.28,33.57,33.25,33.51,747783.0,32.9347,33.2217,32.905,33.1623,747783.0
2025-05-02 09:30:00,32.79,32.85,32.69,32.81,630086.0,32.4498,32.5092,32.3509,32.4696,630086.0
2025-05-02 09:35:00,32.81,32.99,32.77,32.81,259887.0,32.4696,32.6477,32.43,32.4696,259887.0
2025-05-02 09:40:00,32.8,32.84,32.72,32.77,102535.0,32.4597,32.4993,32.3805,32.43,102535.0
2025-05-02 09:45:00,32.76,32.95,32.72,32.92,74201.0,32.4201,32.6082,32.3805,32.5785,74201.0
2025-05-02 09:50:00,32.91,33.04,32.8,32.86,319021.0,32.5686,32.6972,32.4597,32.5191,319021.0
2025-05-02 09:55:00,32.84,32.91,32.77,32.86,393075.0,32.4993,32.5686,32.43,32.5191,393075.0
2025-05-02 10:00:00,32.82,32.89,32.65,32.72,164808.0,32.4795,32.5488,32.3113,32.3805,164808.0
2025-05-02 10:05:00,32.72,32.72,32.64,32.67,40049.0,32.3805,32.3805,32.3014,32.3311,40049.0
2025-05-02 10:10:00,32.66,32.7,32.59,32.6,266515.0,32.3212,32.3608,32.2519,32.2618,266515.0
2025-05-02 10:15:00,32.6,32.62,32.52,32.61,88002.0,32.2618,32.2816,32.1826,32.2717,88002.0
2025-05-02 10:20:00,32.64,32.72,32.62,32.63,129422.0,32.3014,32.3805,32.2816,32.2915,129422.0
2025-05-02 10:25:00,32.63,32.64,32.5,32.51,111189.0,32.2915,32.3014,32.1628,32.1727,111189.0
2025-05-02 10:30:00,32.51,32.66,32.51,32.57,41157.0,32.1727,32.3212,32.1727,32.2321,41157.0
2025-05-02 10:35:00,32.57,32.64,32.54,32.55,26998.0,32.2321,32.3014,32.2024,32.2123,26998.0
2025-05-02 10:40:00,32.55,32.68,32.53,32.64,54448.0,32.2123,32.341,32.1925,32.3014,54448.0
2025-05-02 10:45:00,32.63,32.67,32.58,32.61,20745.0,32.2915,32.3311,32.242,32.2717,20745.0
2025-05-02 10:50:00,32.61,32.69,32.58,32.6,26708.0,32.2717,32.3509,32.242,32.2618,26708.0
2025-05-02 10:55:00,32.61,32.64,32.55,32.56,18442.0,32.2717,32.3014,32.2123,32.2222,18442.0
2025-05-02 11:00:00,32.57,32.59,32.51,32.58,64797.0,32.2321,32.2519,32.1727,32.242,64797.0
2025-05-02 11:05:00,32.57,32.58,32.53,32.57,41542.0,32.2321,32.242,32.1925,32.2321,41542.0
2025-05-02 11:10:00,32.56,32.59,32.53,32.53,35487.0,32.2222,32.2519,32.1925,32.1925,35487.0
2025-05-02 11:15:00,32.53,32.54,32.46,32.52,246078.0,32.1925,32.2024,32.1232,32.1826,246078.0
2025-05-02 11:20:00,32.52,32.62,32.52,32.56,57862.0,32.1826,32.2816,32.1826,32.2222,57862.0
2025-05-02 11:25:00,32.59,32.65,32.59,32.64,62620.0,32.2519,32.3113,32.2519,32.3014,62620.0
2025-05-02 11:30:00,32.64,32.69,32.57,32.58,38729.0,32.3014,32.3509,32.2321,32.242,38729.0
2025-05-02 11:35:00,32.58,32.6,32.52,32.53,18324.0,32.242,32.2618,32.1826,32.1925,18324.0
2025-05-02 11:40:00,32.54,32.55,32.49,32.5,16991.0,32.2024,32.2123,32.1529,32.1628,16991.0
2025-05-02 11:45:00,32.5,32.5,32.45,32.47,30605.0,32.1628,32.1628,32.1133,32.1331,30605.0
2025-05-02 11:50:00,32.47,32.55,32.46,32.53,46446.0,32.1331,32.2123,32.1232,32.1925,46446.0
2025-05-02 11:55:00,32.54,32.54,32.43,32.45,63066.0,32.2024,32.2024,32.0936,32.1133,63066.0
2025-05-02 12:00:00,32.45,32.47,32.26,32.29,829697.0,32.1133,32.1331,31.9253,31.955,829697.0
2025-05-02 12:05:00,32.28,32.4,32.24,32.36,85354.0,31.9451,32.0639,31.9055,32.0243,85354.0
2025-05-02 12:10:00,32.36,32.4,32.25,32.26,86791.0,32.0243,32.0639,31.9154,31.9253,86791.0
2025-05-02 12:15:00,32.27,32.33,32.26,32.27,21519.0,31.9352,31.9946,31.9253,31.9352,21519.0
2025-05-02 12:20:00,32.27,32.34,32.26,32.34,20612.0,31.9352,32.0045,31.9253,32.0045,20612.0
2025-05-02 12:25:00,32.34,32.38,32.3,32.36,39879.0,32.0045,32.0441,31.9649,32.0243,39879.0
2025-05-02 12:30:00,32.37,32.37,32.31,32.33,44335.0,32.0342,32.0342,31.9748,31.9946,44335.0
2025-05-02 12:35:00,32.32,32.33,32.22,32.24,44509.0,31.9847,31.9946,31.8857,31.9055,44509.0
2025-05-02 12:40:00,32.24,32.3,32.23,32.23,13559.0,31.9055,31.9649,31.8956,31.8956,13559.0
2025-05-02 12:45:00,32.24,32.27,32.23,32.26,15080.0,31.9055,31.9352,31.8956,31.9253,15080.0
2025-05-02 12:50:00,32.26,32.3,32.25,32.27,24731.0,31.9253,31.9649,31.9154,31.9352,24731.0
2025-05-02 12:55:00,32.29,32.31,32.27,32.31,19115.0,31.955,31.9748,31.9352,31.9748,19115.0
2025-05-02 13:00:00,32.3,32.34,32.26,32.3,61428.0,31.9649,32.0045,31.9253,31.9649,61428.0
2025-05-02 13:05:00,32.31,32.39,32.29,32.38,47243.0,31.9748,32.054,31.955,32.0441,47243.0
2025-05-02 13:10:00,32.39,32.43,32.37,32.4,55495.0,32.054,32.0936,32.0342,32.0639,55495.0
2025-05-02 13:15:00,32.39,32.45,32.38,32.43,48085.0,32.054,32.1133,32.0441,32.0936,48085.0
2025-05-02 13:20:00,32.41,32.45,32.33,32.44,105059.0,32.0738,32.1133,31.9946,32.1035,105059.0
2025-05-02 13:25:00,32.43,32.45,32.37,32.41,31254.0,32.0936,32.1133,32.0342,32.0738,31254.0
2025-05-02 13:30:00,32.42,32.45,32.41,32.43,4608.0,32.0837,32.1133,32.0738,32.0936,4608.0
2025-05-02 13:35:00,32.44,32.44,32.38,32.38,14625.0,32.1035,32.1035,32.0441,32.0441,14625.0
2025-05-02 13:40:00,32.38,32.43,32.38,32.38,45359.0,32.0441,32.0936,32.0441,32.0441,45359.0
2025-05-02 13:45:00,32.38,32.4,32.32,32.39,28953.0,32.0441,32.0639,31.9847,32.054,28953.0
2025-05-02 13:50:00,32.39,32.43,32.36,32.37,19853.0,32.054,32.0936,32.0243,32.0342,19853.0
2025-05-02 13:55:00,32.36,32.39,32.36,32.36,5886.0,32.0243,32.054,32.0243,32.0243,5886.0
2025-05-02 14:00:00,32.36,32.37,32.3,32.3,31693.0,32.0243,32.0342,31.9649,31.9649,31693.0
2025-05-02 14:05:00,32.3,32.31,32.28,32.29,12866.0,31.9649,31.9748,31.9451,31.955,12866.0
2025-05-02 14:10:00,32.29,32.3,32.25,32.27,25139.0,31.955,31.9649,31.9154,31.9352,25139.0
2025-05-02 14:15:00,32.28,32.3,32.26,32.29,19655.0,31.9451,31.9649,31.9253,31.955,19655.0
2025-05-02 14:20:00,32.29,32.32,32.28,32.3,10159.0,31.955,31.9847,31.9451,31.9649,10159.0
2025-05-02 14:25:00,32.29,32.29,32.26,32.28,3600.0,31.955,31.955,31.9253,31.9451,3600.0
2025-05-02 14:30:00,32.29,32.3,32.25,32.25,10500.0,31.955,31.9649,31.9154,31.9154,10500.0
2025-05-02 14:35:00,32.25,32.26,32.19,32.21,18074.0,31.9154,31.9253,31.856,31.8758,18074.0
2025-05-02 14:40:00,32.21,32.27,32.21,32.24,11008.0,31.8758,31.9352,31.8758,31.9055,11008.0
2025-05-02 14:45:00,32.24,32.42,32.24,32.42,30908.0,31.9055,32.0837,31.9055,32.0837,30908.0
2025-05-02 14:50:00,32.41,32.45,32.34,32.35,57024.0,32.0738,32.1133,32.0045,32.0144,57024.0
2025-05-02 14:55:00,32.36,32.41,32.33,32.37,44195.0,32.0243,32.0738,31.9946,32.0342,44195.0
2025-05-02 15:00:00,32.38,32.47,32.38,32.46,40278.0,32.0441,32.1331,32.0441,32.1232,40278.0
2025-05-02 15:05:00,32.47,32.51,32.4,32.4,325667.0,32.1331,32.1727,32.0639,32.0639,325667.0
2025-05-02 15:10:00,32.4,32.5,32.4,32.46,56949.0,32.0639,32.1628,32.0639,32.1232,56949.0
2025-05-02 15:15:00,32.46,32.47,32.37,32.38,741976.0,32.1232,32.1331,32.0342,32.0441,741976.0
2025-05-02 15:20:00,32.38,32.39,32.33,32.37,31018.0,32.0441,32.054,31.9946,32.0342,31018.0
2025-05-02 15:25:00,32.37,32.37,32.34,32.37,23567.0,32.0342,32.0342,32.0045,32.0342,23567.0
2025-05-02 15:30:00,32.38,32.46,32.37,32.41,130353.0,32.0441,32.1232,32.0342,32.0738,130353.0
2025-05-02 15:35:00,32.42,32.48,32.38,32.4,47260.0,32.0837,32.143,32.0441,32.0639,47260.0
2025-05-02 15:40:00,32.4,32.44,32.38,32.44,61838.0,32.0639,32.1035,32.0441,32.1035,61838.0
2025-05-02 15:45:00,32.43,32.61,32.43,32.59,87761.0,32.0936,32.2717,32.0936,32.2519,87761.0
2025-05-02 15:50:00,32.59,32.59,32.39,32.45,253385.0,32.2519,32.2519,32.054,32.1133,253385.0
2025-05-02 15:55:00,32.46,32.53,32.41,32.49,612101.0,32.1232,32.1925,32.0738,32.1529,612101.0
2025-05-05 09:30:00,33.06,33.1,32.97,32.98,548707.0,32.717,32.7566,32.628,32.6378,548707.0
2025-05-05 09:35:00,32.98,33.01,32.9,33.01,171348.0,32.6378,32.6675,32.5587,32.6675,171348.0
2025-05-05 09:40:00,33.01,33.12,32.94,32.97,85915.0,32.6675,32.7764,32.5983,32.628,85915.0
2025-05-05 09:45:00,32.96,32.99,32.89,32.93,89133.0,32.6181,32.6477,32.5488,32.5884,89133.0
2025-05-05 09:50:00,32.93,33.04,32.93,32.98,39712.0,32.5884,32.6972,32.5884,32.6378,39712.0
2025-05-05 09:55:00,32.96,32.99,32.85,32.9,52317.0,32.6181,32.6477,32.5092,32.5587,52317.0
2025-05-05 10:00:00,32.9,32.9,32.72,32.9,203178.0,32.5587,32.5587,32.3805,32.5587,203178.0
2025-05-05 10:05:00,32.89,32.97,32.83,32.87,74811.0,32.5488,32.628,32.4894,32.529,74811.0
2025-05-05 10:10:00,32.87,32.94,32.83,32.91,31199.0,32.529,32.5983,32.4894,32.5686,31199.0
2025-05-05 10:15:00,32.9,32.92,32.77,32.8,31041.0,32.5587,32.5785,32.43,32.4597,31041.0
2025-05-05 10:20:00,32.79,32.92,32.77,32.91,15893.0,32.4498,32.5785,32.43,32.5686,15893.0
2025-05-05 10:25:00,32.91,32.95,32.85,32.89,37806.0,32.5686,32.6082,32.5092,32.5488,37806.0
2025-05-05 10:30:00,32.9,33.03,32.89,33.02,25950.0,32.5587,32.6873,32.5488,32.6774,25950.0
2025-05-05 10:35:00,33.02,33.05,32.84,32.86,39740.0,32.6774,32.7071,32.4993,32.5191,39740.0
2025-05-05 10:40:00,32.87,32.87,32.8,32.82,26426.0,32.529,32.529,32.4597,32.4795,26426.0
2025-05-05 10:45:00,32.81,32.85,32.79,32.81,70674.0,32.4696,32.5092,32.4498,32.4696,70674.0
2025-05-05 10:50:00,32.8,32.83,32.75,32.75,35002.0,32.4597,32.4894,32.4102,32.4102,35002.0
2025-05-05 10:55:00,32.75,32.77,32.71,32.75,20294.0,32.4102,32.43,32.3706,32.4102,20294.0
2025-05-05 11:00:00,32.75,32.77,32.7,32.71,27011.0,32.4102,32.43,32.3608,32.3706,27011.0
2025-05-05 11:05:00,32.73,32.78,32.7,32.77,134386.0,32.3904,32.4399,32.3608,32.43,134386.0
2025-05-05 11:10:00,32.76,32.8,32.75,32.77,9562.0,32.4201,32.4597,32.4102,32.43,9562.0
2025-05-05 11:15:00,32.77,32.81,32.74,32.74,8400.0,32.43,32.4696,32.4003,32.4003,8400.0
2025-05-05 11:20:00,32.74,32.75,32.68,32.72,22862.0,32.4003,32.4102,32.341,32.3805,22862.0
2025-05-05 11:25:00,32.73,32.79,32.72,32.77,21589.0,32.3904,32.4498,32.3805,32.43,21589.0
2025-05-05 11:30:00,32.75,32.81,32.75,32.81,20704.0,32.4102,32.4696,32.4102,32.4696,20704.0
2025-05-05 11:35:00,32.82,32.86,32.79,32.86,27218.0,32.4795,32.5191,32.4498,32.5191,27218.0
2025-05-05 11:40:00,32.85,32.86,32.77,32.81,15365.0,32.5092,32.5191,32.43,32.4696,15365.0
2025-05-05 11:45:00,32.79,32.83,32.76,32.83,5621.0,32.4498,32.4894,32.4201,32.4894,5621.0
2025-05-05 11:50:00,32.81,32.81,32.74,32.75,13400.0,32.4696,32.4696,32.4003,32.4102,13400.0
2025-05-05 11:55:00,32.77,32.77,32.74,32.75,5350.0,32.43,32.43,32.4003,32.4102,5350.0
2025-05-05 12:00:00,32.75,32.77,32.7,32.72,22061.0,32.4102,32.43,32.3608,32.3805,22061.0
2025-05-05 12:05:00,32.72,32.74,32.67,32.73,7722.0,32.3805,32.4003,32.3311,32.3904,7722.0
2025-05-05 12:10:00,32.73,32.74,32.7,32.73,8550.0,32.3904,32.4003,32.3608,32.3904,8550.0
2025-05-05 12:15:00,32.74,32.74,32.67,32.68,9787.0,32.4003,32.4003,32.3311,32.341,9787.0
2025-05-05 12:20:00,32.68,32.68,32.65,32.66,13913.0,32.341,32.341,32.3113,32.3212,13913.0
2025-05-05 12:25:00,32.67,32.69,32.63,32.65,14595.0,32.3311,32.3509,32.2915,32.3113,14595.0
2025-05-05 12:30:00,32.66,32.7,32.65,32.7,6022.0,32.3212,32.3608,32.3113,32.3608,6022.0
2025-05-05 12:35:00,32.68,32.69,32.66,32.66,6250.0,32.341,32.3509,32.3212,32.3212,6250.0
2025-05-05 12:40:00,32.65,32.65,32.62,32.64,7435.0,32.3113,32.3113,32.2816,32.3014,7435.0
2025-05-05 12:45:00,32.65,32.65,32.62,32.63,3770.0,32.3113,32.3113,32.2816,32.2915,3770.0
2025-05-05 12:50:00,32.63,32.66,32.63,32.63,12771.0,32.2915,32.3212,32.2915,32.2915,12771.0
2025-05-05 12:55:00,32.64,32.65,32.64,32.65,671.0,32.3014,32.3113,32.3014,32.3113,671.0
2025-05-05 13:00:00,32.67,32.69,32.65,32.67,8035.0,32.3311,32.3509,32.3113,32.3311,8035.0
2025-05-05 13:05:00,32.69,32.69,32.65,32.67,3353.0,32.3509,32.3509,32.3113,32.3311,3353.0
2025-05-05 13:10:00,32.66,32.7,32.64,32.7,4655.0,32.3212,32.3608,32.3014,32.3608,4655.0
2025-05-05 13:15:00,32.7,32.73,32.66,32.68,21186.0,32.3608,32.3904,32.3212,32.341,21186.0
2025-05-05 13:20:00,32.67,32.69,32.66,32.68,2800.0,32.3311,32.3509,32.3212,32.341,2800.0
2025-05-05 13:25:00,32.68,32.68,32.65,32.66,3550.0,32.341,32.341,32.3113,32.3212,3550.0
2025-05-05 13:30:00,32.66,32.66,32.59,32.62,40208.0,32.3212,32.3212,32.2519,32.2816,40208.0
2025-05-05 13:35:00,32.61,32.64,32.6,32.62,20351.0,32.2717,32.3014,32.2618,32.2816,20351.0
2025-05-05 13:40:00,32.62,32.65,32.61,32.64,7593.0,32.2816,32.3113,32.2717,32.3014,7593.0
2025-05-05 13:45:00,32.65,32.65,32.59,32.6,9450.0,32.3113,32.3113,32.2519,32.2618,9450.0
2025-05-05 13:50:00,32.61,32.62,32.59,32.59,3860.0,32.2717,32.2816,32.2519,32.2519,3860.0
2025-05-05 13:55:00,32.61,32.61,32.6,32.61,9300.0,32.2717,32.2717,32.2618,32.2717,9300.0
2025-05-05 14:00:00,32.62,32.63,32.58,32.58,34407.0,32.2816,32.2915,32.242,32.242,34407.0
2025-05-05 14:05:00,32.57,32.57,32.53,32.55,9524.0,32.2321,32.2321,32.1925,32.2123,9524.0
2025-05-05 14:10:00,32.57,32.58,32.54,32.54,10429.0,32.2321,32.242,32.2024,32.2024,10429.0
2025-05-05 14:15:00,32.54,32.58,32.54,32.58,1690.0,32.2024,32.242,32.2024,32.242,1690.0
2025-05-05 14:20:00,32.57,32.57,32.53,32.54,3895.0,32.2321,32.2321,32.1925,32.2024,3895.0
2025-05-05 14:25:00,32.54,32.56,32.53,32.56,7306.0,32.2024,32.2222,32.1925,32.2222,7306.0
2025-05-05 14:30:00,32.55,32.55,32.5,32.5,43308.0,32.2123,32.2123,32.1628,32.1628,43308.0
2025-05-05 14:35:00,32.52,32.52,32.49,32.5,4167.0,32.1826,32.1826,32.1529,32.1628,4167.0
2025-05-05 14:40:00,32.49,32.5,32.47,32.47,65080.0,32.1529,32.1628,32.1331,32.1331,65080.0
2025-05-05 14:45:00,32.47,32.5,32.46,32.49,5479.0,32.1331,32.1628,32.1232,32.1529,5479.0
2025-05-05 14:50:00,32.51,32.53,32.48,32.53,4646.0,32.1727,32.1925,32.143,32.1925,4646.0
2025-05-05 14:55:00,32.54,32.6,32.53,32.59,39361.0,32.2024,32.2618,32.1925,32.2519,39361.0
2025-05-05 15:00:00,32.59,32.66,32.59,32.63,9373.0,32.2519,32.3212,32.2519,32.2915,9373.0
2025-05-05 15:05:00,32.61,32.66,32.59,32.65,31690.0,32.2717,32.3212,32.2519,32.3113,31690.0
2025-05-05 15:10:00,32.68,32.68,32.64,32.66,10805.0,32.341,32.341,32.3014,32.3212,10805.0
2025-05-05 15:15:00,32.65,32.66,32.61,32.65,15997.0,32.3113,32.3212,32.2717,32.3113,15997.0
2025-05-05 15:20:00,32.65,32.73,32.64,32.7,74115.0,32.3113,32.3904,32.3014,32.3608,74115.0
2025-05-05 15:25:00,32.73,32.74,32.68,32.71,17883.0,32.3904,32.4003,32.341,32.3706,17883.0
2025-05-05 15:30:00,32.72,32.72,32.69,32.7,12790.0,32.3805,32.3805,32.3509,32.3608,12790.0
2025-05-05 15:35:00,32.71,32.71,32.63,32.67,40204.0,32.3706,32.3706,32.2915,32.3311,40204.0
2025-05-05 15:40:00,32.68,32.76,32.64,32.73,33903.0,32.341,32.4201,32.3014,32.3904,33903.0
2025-05-05 15:45:00,32.73,32.82,32.72,32.77,49407.0,32.3904,32.4795,32.3805,32.43,49407.0
2025-05-05 15:50:00,32.76,32.93,32.74,32.9,207193.0,32.4201,32.5884,32.4003,32.5587,207193.0
2025-05-05 15:55:00,32.9,32.92,32.87,32.87,88241.0,32.5587,32.5785,32.529,32.529,88241.0
2025-05-06 09:30:00,33.75,33.81,33.6,33.62,205486.0,33.3999,33.4592,33.2514,33.2712,205486.0
2025-05-06 09:35:00,33.63,33.67,33.53,33.54,62667.0,33.2811,33.3207,33.1821,33.192,62667.0
2025-05-06 09:40:00,33.54,33.6,33.53,33.58,46264.0,33.192,33.2514,33.1821,33.2316,46264.0
2025-05-06 09:45:00,33.6,33.74,33.54,33.74,186056.0,33.2514,33.39,33.192,33.39,186056.0
2025-05-06 09:50:00,33.74,33.91,33.74,33.9,113662.0,33.39,33.5582,33.39,33.5483,113662.0
2025-05-06 09:55:00,33.89,33.91,33.8,33.87,140889.0,33.5384,33.5582,33.4493,33.5186,140889.0
2025-05-06 10:00:00,33.88,33.94,33.74,33.77,108118.0,33.5285,33.5879,33.39,33.4197,108118.0
2025-05-06 10:05:00,33.76,33.78,33.65,33.67,38400.0,33.4098,33.4295,33.3009,33.3207,38400.0
2025-05-06 10:10:00,33.66,33.69,33.59,33.68,20626.0,33.3108,33.3405,33.2415,33.3306,20626.0
2025-05-06 10:15:00,33.65,33.66,33.51,33.53,42643.0,33.3009,33.3108,33.1623,33.1821,42643.0
2025-05-06 10:20:00,33.51,33.51,33.38,33.44,99833.0,33.1623,33.1623,33.0337,33.0931,99833.0
2025-05-06 10:25:00,33.43,33.48,33.39,33.41,36654.0,33.0832,33.1327,33.0436,33.0634,36654.0
2025-05-06 10:30:00,33.41,33.47,33.35,33.39,39491.0,33.0634,33.1228,33.004,33.0436,39491.0
2025-05-06 10:35:00,33.4,33.43,33.37,33.38,8887.0,33.0535,33.0832,33.0238,33.0337,8887.0
2025-05-06 10:40:00,33.37,33.41,33.36,33.38,17155.0,33.0238,33.0634,33.0139,33.0337,17155.0
2025-05-06 10:45:00,33.36,33.36,33.29,33.35,70426.0,33.0139,33.0139,32.9446,33.004,70426.0
2025-05-06 10:50:00,33.4,33.44,33.4,33.41,21189.0,33.0535,33.0931,33.0535,33.0634,21189.0
2025-05-06 10:55:00,33.41,33.42,33.36,33.39,11678.0,33.0634,33.0733,33.0139,33.0436,11678.0
2025-05-06 11:00:00,33.39,33.39,33.31,33.33,34429.0,33.0436,33.0436,32.9644,32.9842,34429.0
2025-05-06 11:05:00,33.33,33.43,33.31,33.43,24916.0,32.9842,33.0832,32.9644,33.0832,24916.0
2025-05-06 11:10:00,33.44,33.44,33.37,33.38,9202.0,33.0931,33.0931,33.0238,33.0337,9202.0
2025-05-06 11:15:00,33.38,33.41,33.33,33.33,3680.0,33.0337,33.0634,32.9842,32.9842,3680.0
2025-05-06 11:20:00,33.33,33.34,33.27,33.29,13138.0,32.9842,32.9941,32.9248,32.9446,13138.0
2025-05-06 11:25:00,33.3,33.33,33.27,33.28,9150.0,32.9545,32.9842,32.9248,32.9347,9150.0
2025-05-06 11:30:00,33.29,33.34,33.25,33.25,18805.0,32.9446,32.9941,32.905,32.905,18805.0
2025-05-06 11:35:00,33.25,33.29,33.24,33.27,17543.0,32.905,32.9446,32.8952,32.9248,17543.0
2025-05-06 11:40:00,33.26,33.4,33.26,33.4,15600.0,32.9149,33.0535,32.9149,33.0535,15600.0
2025-05-06 11:45:00,33.39,33.4,33.35,33.37,6250.0,33.0436,33.0535,33.004,33.0238,6250.0
2025-05-06 11:50:00,33.36,33.45,33.35,33.44,27684.0,33.0139,33.103,33.004,33.0931,27684.0
2025-05-06 11:55:00,33.43,33.45,33.38,33.44,12000.0,33.0832,33.103,33.0337,33.0931,12000.0
2025-05-06 12:00:00,33.42,33.44,33.38,33.38,8328.0,33.0733,33.0931,33.0337,33.0337,8328.0
2025-05-06 12:05:00,33.39,33.47,33.38,33.46,4900.0,33.0436,33.1228,33.0337,33.1129,4900.0
2025-05-06 12:10:00,33.45,33.46,33.01,33.08,211989.0,33.103,33.1129,32.6675,32.7368,211989.0
2025-05-06 12:15:00,33.06,33.22,33.06,33.16,96848.0,32.717,32.8754,32.717,32.816,96848.0
2025-05-06 12:20:00,33.17,33.43,33.14,33.41,100805.0,32.8259,33.0832,32.7962,33.0634,100805.0
2025-05-06 12:25:00,33.4,33.41,33.34,33.39,19449.0,33.0535,33.0634,32.9941,33.0436,19449.0
2025-05-06 12:30:00,33.39,33.4,33.31,33.34,15329.0,33.0436,33.0535,32.9644,32.9941,15329.0
2025-05-06 12:35:00,33.35,33.36,33.27,33.32,31337.0,33.004,33.0139,32.9248,32.9743,31337.0
2025-05-06 12:40:00,33.31,33.44,33.29,33.43,22889.0,32.9644,33.0931,32.9446,33.0832,22889.0
2025-05-06 12:45:00,33.42,33.46,33.4,33.42,13306.0,33.0733,33.1129,33.0535,33.0733,13306.0
2025-05-06 12:50:00,33.46,33.51,33.46,33.47,16801.0,33.1129,33.1623,33.1129,33.1228,16801.0
2025-05-06 12:55:00,33.46,33.54,33.44,33.53,21522.0,33.1129,33.192,33.0931,33.1821,21522.0
2025-05-06 13:00:00,33.52,33.52,33.4,33.45,31005.0,33.1722,33.1722,33.0535,33.103,31005.0
2025-05-06 13:05:00,33.45,33.45,33.36,33.39,7523.0,33.103,33.103,33.0139,33.0436,7523.0
2025-05-06 13:10:00,33.41,33.44,33.38,33.39,12933.0,33.0634,33.0931,33.0337,33.0436,12933.0
2025-05-06 13:15:00,33.4,33.4,33.36,33.38,6147.0,33.0535,33.0535,33.0139,33.0337,6147.0
2025-05-06 13:20:00,33.4,33.54,33.4,33.51,13962.0,33.0535,33.192,33.0535,33.1623,13962.0
2025-05-06 13:25:00,33.53,33.53,33.43,33.46,12400.0,33.1821,33.1821,33.0832,33.1129,12400.0
2025-05-06 13:30:00,33.48,33.48,33.4,33.41,6038.0,33.1327,33.1327,33.0535,33.0634,6038.0
2025-05-06 13:35:00,33.4,33.5,33.39,33.5,7456.0,33.0535,33.1525,33.0436,33.1525,7456.0
2025-05-06 13:40:00,33.52,33.61,33.52,33.59,20868.0,33.1722,33.2613,33.1722,33.2415,20868.0
2025-05-06 13:45:00,33.59,33.62,33.58,33.59,6187.0,33.2415,33.2712,33.2316,33.2415,6187.0
2025-05-06 13:50:00,33.61,33.61,33.54,33.56,48378.0,33.2613,33.2613,33.192,33.2118,48378.0
2025-05-06 13:55:00,33.57,33.61,33.54,33.57,7000.0,33.2217,33.2613,33.192,33.2217,7000.0
2025-05-06 14:00:00,33.55,33.57,33.43,33.49,156252.0,33.2019,33.2217,33.0832,33.1426,156252.0
2025-05-06 14:05:00,33.5,33.55,33.49,33.51,113115.0,33.1525,33.2019,33.1426,33.1623,113115.0
2025-05-06 14:10:00,33.52,33.57,33.5,33.54,5388.0,33.1722,33.2217,33.1525,33.192,5388.0
2025-05-06 14:15:00,33.51,33.51,33.4,33.4,8177.0,33.1623,33.1623,33.0535,33.0535,8177.0
2025-05-06 14:20:00,33.38,33.42,33.35,33.35,13086.0,33.0337,33.0733,33.004,33.004,13086.0
2025-05-06 14:25:00,33.33,33.35,33.31,33.32,27656.0,32.9842,33.004,32.9644,32.9743,27656.0
2025-05-06 14:30:00,33.31,33.33,33.3,33.31,2522.0,32.9644,32.9842,32.9545,32.9644,2522.0
2025-05-06 14:35:00,33.32,33.37,33.32,33.34,14244.0,32.9743,33.0238,32.9743,32.9941,14244.0
2025-05-06 14:40:00,33.32,33.35,33.28,33.34,64502.0,32.9743,33.004,32.9347,32.9941,64502.0
2025-05-06 14:45:00,33.36,33.36,33.32,33.33,10958.0,33.0139,33.0139,32.9743,32.9842,10958.0
2025-05-06 14:50:00,33.32,33.38,33.29,33.29,9292.0,32.9743,33.0337,32.9446,32.9446,9292.0
2025-05-06 14:55:00,33.3,33.3,33.24,33.24,45075.0,32.9545,32.9545,32.8952,32.8952,45075.0
2025-05-06 15:00:00,33.25,33.29,33.23,33.27,12998.0,32.905,32.9446,32.8853,32.9248,12998.0
2025-05-06 15:05:00,33.29,33.36,33.28,33.31,23007.0,32.9446,33.0139,32.9347,32.9644,23007.0
2025-05-06 15:10:00,33.33,33.37,33.27,33.27,26349.0,32.9842,33.0238,32.9248,32.9248,26349.0
2025-05-06 15:15:00,33.27,33.33,33.26,33.33,22955.0,32.9248,32.9842,32.9149,32.9842,22955.0
2025-05-06 15:20:00,33.32,33.34,33.29,33.31,16066.0,32.9743,32.9941,32.9446,32.9644,16066.0
2025-05-06 15:25:00,33.29,33.3,33.24,33.26,52296.0,32.9446,32.9545,32.8952,32.9149,52296.0
2025-05-06 15:30:00,33.26,33.26,33.19,33.22,86608.0,32.9149,32.9149,32.8457,32.8754,86608.0
2025-05-06 15:35:00,33.21,33.29,33.2,33.27,6522.0,32.8655,32.9446,32.8556,32.9248,6522.0
2025-05-06 15:40:00,33.27,33.27,33.2,33.2,8940.0,32.9248,32.9248,32.8556,32.8556,8940.0
2025-05-06 15:45:00,33.21,33.24,33.17,33.23,33570.0,32.8655,32.8952,32.8259,32.8853,33570.0
2025-05-06 15:50:00,33.24,33.38,33.21,33.35,251014.0,32.8952,33.0337,32.8655,33.004,251014.0
2025-05-06 15:55:00,33.36,33.51,33.35,33.49,486849.0,33.0139,33.1623,33.004,33.1426,486849.0
2025-05-07 09:30:00,33.42,33.52,33.35,33.43,55016.0,33.0733,33.1722,33.004,33.0832,55016.0
2025-05-07 09:35:00,33.44,33.52,33.42,33.45,101909.0,33.0931,33.1722,33.0733,33.103,101909.0
2025-05-07 09:40:00,33.43,33.44,33.29,33.33,60810.0,33.0832,33.0931,32.9446,32.9842,60810.0
2025-05-07 09:45:00,33.32,33.54,33.28,33.49,131237.0,32.9743,33.192,32.9347,33.1426,131237.0
2025-05-07 09:50:00,33.49,33.5,33.38,33.4,26373.0,33.1426,33.1525,33.0337,33.0535,26373.0
2025-05-07 09:55:00,33.39,33.4,33.26,33.3,47333.0,33.0436,33.0535,32.9149,32.9545,47333.0
2025-05-07 10:00:00,33.29,33.35,33.28,33.32,12283.0,32.9446,33.004,32.9347,32.9743,12283.0
2025-05-07 10:05:00,33.29,33.36,33.25,33.26,137337.0,32.9446,33.0139,32.905,32.9149,137337.0
2025-05-07 10:10:00,33.26,33.29,33.22,33.25,64039.0,32.9149,32.9446,32.8754,32.905,64039.0
2025-05-07 10:15:00,33.25,33.3,33.23,33.26,18534.0,32.905,32.9545,32.8853,32.9149,18534.0
2025-05-07 10:20:00,33.26,33.29,33.18,33.19,25221.0,32.9149,32.9446,32.8358,32.8457,25221.0
2025-05-07 10:25:00,33.19,33.23,33.15,33.16,23385.0,32.8457,32.8853,32.8061,32.816,23385.0
2025-05-07 10:30:00,33.17,33.2,33.14,33.19,15124.0,32.8259,32.8556,32.7962,32.8457,15124.0
2025-05-07 10:35:00,33.18,33.21,33.17,33.21,4607.0,32.8358,32.8655,32.8259,32.8655,4607.0
2025-05-07 10:40:00,33.21,33.23,33.19,33.21,25888.0,32.8655,32.8853,32.8457,32.8655,25888.0
2025-05-07 10:45:00,33.22,33.36,33.2,33.34,32169.0,32.8754,33.0139,32.8556,32.9941,32169.0
2025-05-07 10:50:00,33.37,33.6,33.33,33.58,52139.0,33.0238,33.2514,32.9842,33.2316,52139.0
2025-05-07 10:55:00,33.6,33.64,33.55,33.58,90212.0,33.2514,33.291,33.2019,33.2316,90212.0
2025-05-07 11:00:00,33.6,33.72,33.59,33.64,54411.0,33.2514,33.3702,33.2415,33.291,54411.0
2025-05-07 11:05:00,33.66,33.74,33.61,33.65,29651.0,33.3108,33.39,33.2613,33.3009,29651.0
2025-05-07 11:10:00,33.65,33.77,33.61,33.73,36697.0,33.3009,33.4197,33.2613,33.3801,36697.0
2025-05-07 11:15:00,33.73,33.73,33.67,33.67,27799.0,33.3801,33.3801,33.3207,33.3207,27799.0
2025-05-07 11:20:00,33.69,33.71,33.59,33.65,14127.0,33.3405,33.3603,33.2415,33.3009,14127.0
2025-05-07 11:25:00,33.67,33.75,33.66,33.7,16568.0,33.3207,33.3999,33.3108,33.3504,16568.0
2025-05-07 11:30:00,33.7,33.76,33.68,33.75,25242.0,33.3504,33.4098,33.3306,33.3999,25242.0
2025-05-07 11:35:00,33.74,33.77,33.65,33.69,61233.0,33.39,33.4197,33.3009,33.3405,61233.0
2025-05-07 11:40:00,33.68,33.68,33.57,33.59,30004.0,33.3306,33.3306,33.2217,33.2415,30004.0
2025-05-07 11:45:00,33.56,33.76,33.56,33.75,23435.0,33.2118,33.4098,33.2118,33.3999,23435.0
2025-05-07 11:50:00,33.75,33.79,33.6,33.63,42511.0,33.3999,33.4394,33.2514,33.2811,42511.0
2025-05-07 11:55:00,33.62,33.65,33.56,33.58,21312.0,33.2712,33.3009,33.2118,33.2316,21312.0
2025-05-07 12:00:00,33.59,33.63,33.58,33.59,24576.0,33.2415,33.2811,33.2316,33.2415,24576.0
2025-05-07 12:05:00,33.59,33.66,33.56,33.6,7997.0,33.2415,33.3108,33.2118,33.2514,7997.0
2025-05-07 12:10:00,33.62,33.62,33.57,33.61,10349.0,33.2712,33.2712,33.2217,33.2613,10349.0
2025-05-07 12:15:00,33.6,33.65,33.58,33.59,6658.0,33.2514,33.3009,33.2316,33.2415,6658.0
2025-05-07 12:20:00,33.56,33.71,33.56,33.7,7000.0,33.2118,33.3603,33.2118,33.3504,7000.0
2025-05-07 12:25:00,33.69,33.69,33.63,33.69,35362.0,33.3405,33.3405,33.2811,33.3405,35362.0
2025-05-07 12:30:00,33.7,33.72,33.64,33.66,10248.0,33.3504,33.3702,33.291,33.3108,10248.0
2025-05-07 12:35:00,33.66,33.68,33.61,33.61,13285.0,33.3108,33.3306,33.2613,33.2613,13285.0
2025-05-07 12:40:00,33.61,33.61,33.52,33.52,15306.0,33.2613,33.2613,33.1722,33.1722,15306.0
2025-05-07 12:45:00,33.51,33.55,33.47,33.5,28923.0,33.1623,33.2019,33.1228,33.1525,28923.0
2025-05-07 12:50:00,33.5,33.53,33.44,33.45,27545.0,33.1525,33.1821,33.0931,33.103,27545.0
2025-05-07 12:55:00,33.45,33.46,33.4,33.41,32614.0,33.103,33.1129,33.0535,33.0634,32614.0
2025-05-07 13:00:00,33.43,33.44,33.38,33.4,88230.0,33.0832,33.0931,33.0337,33.0535,88230.0
2025-05-07 13:05:00,33.39,33.41,33.38,33.41,13349.0,33.0436,33.0634,33.0337,33.0634,13349.0
2025-05-07 13:10:00,33.39,33.4,33.33,33.34,59382.0,33.0436,33.0535,32.9842,32.9941,59382.0
2025-05-07 13:15:00,33.34,33.4,33.34,33.4,10455.0,32.9941,33.0535,32.9941,33.0535,10455.0
2025-05-07 13:20:00,33.43,33.47,33.37,33.38,21158.0,33.0832,33.1228,33.0238,33.0337,21158.0
2025-05-07 13:25:00,33.38,33.42,33.37,33.41,3088.0,33.0337,33.0733,33.0238,33.0634,3088.0
2025-05-07 13:30:00,33.41,33.46,33.4,33.45,31534.0,33.0634,33.1129,33.0535,33.103,31534.0
2025-05-07 13:35:00,33.45,33.55,33.45,33.52,30418.0,33.103,33.2019,33.103,33.1722,30418.0
2025-05-07 13:40:00,33.52,33.55,33.49,33.55,24865.0,33.1722,33.2019,33.1426,33.2019,24865.0
2025-05-07 13:45:00,33.55,33.55,33.48,33.49,8080.0,33.2019,33.2019,33.1327,33.1426,8080.0
2025-05-07 13:50:00,33.49,33.72,33.48,33.66,317303.0,33.1426,33.3702,33.1327,33.3108,317303.0
2025-05-07 13:55:00,33.68,33.73,33.62,33.68,46040.0,33.3306,33.3801,33.2712,33.3306,46040.0
2025-05-07 14:00:00,33.66,33.75,33.52,33.63,113175.0,33.3108,33.3999,33.1722,33.2811,113175.0
2025-05-07 14:05:00,33.66,34.12,33.66,34.07,236537.0,33.3108,33.766,33.3108,33.7165,236537.0
2025-05-07 14:10:00,34.08,34.09,33.94,34.05,47115.0,33.7264,33.7363,33.5879,33.6967,47115.0
2025-05-07 14:15:00,34.06,34.15,33.98,33.99,74336.0,33.7066,33.7957,33.6275,33.6374,74336.0
2025-05-07 14:20:00,33.95,33.99,33.85,33.93,111387.0,33.5978,33.6374,33.4988,33.578,111387.0
2025-05-07 14:25:00,33.92,33.93,33.79,33.84,35564.0,33.5681,33.578,33.4394,33.4889,35564.0
2025-05-07 14:30:00,33.83,33.92,33.66,33.68,121215.0,33.479,33.5681,33.3108,33.3306,121215.0
2025-05-07 14:35:00,33.7,33.77,33.57,33.62,100275.0,33.3504,33.4197,33.2217,33.2712,100275.0
2025-05-07 14:40:00,33.61,33.67,33.55,33.64,54545.0,33.2613,33.3207,33.2019,33.291,54545.0
2025-05-07 14:45:00,33.64,33.93,33.59,33.83,58653.0,33.291,33.578,33.2415,33.479,58653.0
2025-05-07 14:50:00,33.82,33.91,33.77,33.8,80679.0,33.4691,33.5582,33.4197,33.4493,80679.0
2025-05-07 14:55:00,33.76,33.78,33.41,33.45,158855.0,33.4098,33.4295,33.0634,33.103,158855.0
2025-05-07 15:00:00,33.46,33.6,33.46,33.51,75191.0,33.1129,33.2514,33.1129,33.1623,75191.0
2025-05-07 15:05:00,33.52,33.59,33.44,33.49,80928.0,33.1722,33.2415,33.0931,33.1426,80928.0
2025-05-07 15:10:00,33.48,33.67,33.48,33.56,44785.0,33.1327,33.3207,33.1327,33.2118,44785.0
2025-05-07 15:15:00,33.54,33.67,33.51,33.53,60278.0,33.192,33.3207,33.1623,33.1821,60278.0
2025-05-07 15:20:00,33.52,33.64,33.52,33.63,16847.0,33.1722,33.291,33.1722,33.2811,16847.0
2025-05-07 15:25:00,33.66,33.85,33.66,33.83,83814.0,33.3108,33.4988,33.3108,33.479,83814.0
2025-05-07 15:30:00,33.84,33.86,33.73,33.84,82382.0,33.4889,33.5087,33.3801,33.4889,82382.0
2025-05-07 15:35:00,33.84,33.84,33.63,33.67,98154.0,33.4889,33.4889,33.2811,33.3207,98154.0
2025-05-07 15:40:00,33.65,33.72,32.9,33.13,610073.0,33.3009,33.3702,32.5587,32.7863,610073.0
2025-05-07 15:45:00,33.12,33.38,32.97,33.37,168326.0,32.7764,33.0337,32.628,33.0238,168326.0
2025-05-07 15:50:00,33.37,33.61,33.3,33.4,174648.0,33.0238,33.2613,32.9545,33.0535,174648.0
2025-05-07 15:55:00,33.4,33.43,33.16,33.23,624710.0,33.0535,33.0832,32.816,32.8853,624710.0
2025-05-08 09:30:00,32.53,32.71,32.51,32.7,132626.0,32.1925,32.3706,32.1727,32.3608,132626.0
2025-05-08 09:35:00,32.71,32.76,32.63,32.75,50579.0,32.3706,32.4201,32.2915,32.4102,50579.0
2025-05-08 09:40:00,32.74,32.75,32.63,32.67,82722.0,32.4003,32.4102,32.2915,32.3311,82722.0
2025-05-08 09:45:00,32.67,32.87,32.67,32.83,46349.0,32.3311,32.529,32.3311,32.4894,46349.0
2025-05-08 09:50:00,32.83,32.86,32.77,32.81,68519.0,32.4894,32.5191,32.43,32.4696,68519.0
2025-05-08 09:55:00,32.82,32.83,32.7,32.78,81437.0,32.4795,32.4894,32.3608,32.4399,81437.0
2025-05-08 10:00:00,32.78,32.81,32.67,32.74,36827.0,32.4399,32.4696,32.3311,32.4003,36827.0
2025-05-08 10:05:00,32.75,32.89,32.73,32.84,49580.0,32.4102,32.5488,32.3904,32.4993,49580.0
2025-05-08 10:10:00,32.87,32.99,32.83,32.94,47316.0,32.529,32.6477,32.4894,32.5983,47316.0
2025-05-08 10:15:00,32.94,32.94,32.85,32.88,29996.0,32.5983,32.5983,32.5092,32.5389,29996.0
2025-05-08 10:20:00,32.89,32.93,32.75,32.86,93013.0,32.5488,32.5884,32.4102,32.5191,93013.0
2025-05-08 10:25:00,32.87,32.87,32.76,32.77,15428.0,32.529,32.529,32.4201,32.43,15428.0
2025-05-08 10:30:00,32.77,32.8,32.69,32.75,65751.0,32.43,32.4597,32.3509,32.4102,65751.0
2025-05-08 10:35:00,32.73,32.89,32.73,32.85,33556.0,32.3904,32.5488,32.3904,32.5092,33556.0
2025-05-08 10:40:00,32.88,32.94,32.81,32.84,31096.0,32.5389,32.5983,32.4696,32.4993,31096.0
2025-05-08 10:45:00,32.82,32.96,32.82,32.92,41981.0,32.4795,32.6181,32.4795,32.5785,41981.0
2025-05-08 10:50:00,32.92,33.08,32.79,33.0,97902.0,32.5785,32.7368,32.4498,32.6576,97902.0
2025-05-08 10:55:00,33.0,33.14,32.97,33.03,60754.0,32.6576,32.7962,32.628,32.6873,60754.0
2025-05-08 11:00:00,33.02,33.1,32.95,33.08,61921.0,32.6774,32.7566,32.6082,32.7368,61921.0
2025-05-08 11:05:00,33.09,33.09,32.87,32.87,82978.0,32.7467,32.7467,32.529,32.529,82978.0
2025-05-08 11:10:00,32.88,32.88,32.78,32.8,41201.0,32.5389,32.5389,32.4399,32.4597,41201.0
2025-05-08 11:15:00,32.8,32.81,32.74,32.76,55176.0,32.4597,32.4696,32.4003,32.4201,55176.0
2025-05-08 11:20:00,32.73,32.73,32.57,32.58,237412.0,32.3904,32.3904,32.2321,32.242,237412.0
2025-05-08 11:25:00,32.57,32.58,32.4,32.52,260689.0,32.2321,32.242,32.0639,32.1826,260689.0
2025-05-08 11:30:00,32.51,32.59,32.42,32.44,80922.0,32.1727,32.2519,32.0837,32.1035,80922.0
2025-05-08 11:35:00,32.43,32.45,32.37,32.37,51213.0,32.0936,32.1133,32.0342,32.0342,51213.0
2025-05-08 11:40:00,32.36,32.36,32.07,32.12,205249.0,32.0243,32.0243,31.7373,31.7868,205249.0
2025-05-08 11:45:00,32.1,32.13,32.03,32.06,134038.0,31.767,31.7967,31.6977,31.7274,134038.0
2025-05-08 11:50:00,32.07,32.2,32.06,32.13,83214.0,31.7373,31.8659,31.7274,31.7967,83214.0
2025-05-08 11:55:00,32.14,32.24,32.14,32.19,61729.0,31.8066,31.9055,31.8066,31.856,61729.0
2025-05-08 12:00:00,32.18,32.19,32.11,32.12,40357.0,31.8461,31.856,31.7769,31.7868,40357.0
2025-05-08 12:05:00,32.11,32.13,32.07,32.08,38730.0,31.7769,31.7967,31.7373,31.7472,38730.0
2025-05-08 12:10:00,32.06,32.14,32.05,32.07,145680.0,31.7274,31.8066,31.7175,31.7373,145680.0
2025-05-08 12:15:00,32.07,32.07,32.0,32.05,201314.0,31.7373,31.7373,31.668,31.7175,201314.0
2025-05-08 12:20:00,32.05,32.12,32.03,32.08,42262.0,31.7175,31.7868,31.6977,31.7472,42262.0
2025-05-08 12:25:00,32.08,32.15,32.08,32.15,31412.0,31.7472,31.8165,31.7472,31.8165,31412.0
2025-05-08 12:30:00,32.14,32.15,32.1,32.13,17670.0,31.8066,31.8165,31.767,31.7967,17670.0
2025-05-08 12:35:00,32.12,32.14,32.06,32.07,19332.0,31.7868,31.8066,31.7274,31.7373,19332.0
2025-05-08 12:40:00,32.06,32.09,32.02,32.02,20456.0,31.7274,31.7571,31.6878,31.6878,20456.0
2025-05-08 12:45:00,32.05,32.06,31.99,32.01,29997.0,31.7175,31.7274,31.6581,31.6779,29997.0
2025-05-08 12:50:00,32.01,32.01,31.97,31.98,53916.0,31.6779,31.6779,31.6383,31.6482,53916.0
2025-05-08 12:55:00,31.99,32.0,31.97,31.99,21352.0,31.6581,31.668,31.6383,31.6581,21352.0
2025-05-08 13:00:00,31.99,32.05,31.98,32.05,21413.0,31.6581,31.7175,31.6482,31.7175,21413.0
2025-05-08 13:05:00,32.08,32.08,32.02,32.07,38530.0,31.7472,31.7472,31.6878,31.7373,38530.0
2025-05-08 13:10:00,32.09,32.12,32.07,32.09,25399.0,31.7571,31.7868,31.7373,31.7571,25399.0
2025-05-08 13:15:00,32.09,32.11,32.07,32.11,9366.0,31.7571,31.7769,31.7373,31.7769,9366.0
2025-05-08 13:20:00,32.1,32.14,32.05,32.06,11367.0,31.767,31.8066,31.7175,31.7274,11367.0
2025-05-08 13:25:00,32.05,32.1,32.05,32.1,11932.0,31.7175,31.767,31.7175,31.767,11932.0
2025-05-08 13:30:00,32.1,32.17,32.07,32.17,15249.0,31.767,31.8363,31.7373,31.8363,15249.0
2025-05-08 13:35:00,32.17,32.21,32.13,32.16,26851.0,31.8363,31.8758,31.7967,31.8264,26851.0
2025-05-08 13:40:00,32.17,32.2,32.14,32.16,23880.0,31.8363,31.8659,31.8066,31.8264,23880.0
2025-05-08 13:45:00,32.16,32.22,32.16,32.16,23657.0,31.8264,31.8857,31.8264,31.8264,23657.0
2025-05-08 13:50:00,32.17,32.19,32.12,32.12,13958.0,31.8363,31.856,31.7868,31.7868,13958.0
2025-05-08 13:55:00,32.12,32.27,32.12,32.25,41446.0,31.7868,31.9352,31.7868,31.9154,41446.0
2025-05-08 14:00:00,32.26,32.3,32.22,32.27,8469.0,31.9253,31.9649,31.8857,31.9352,8469.0
2025-05-08 14:05:00,32.28,32.28,32.2,32.21,7130.0,31.9451,31.9451,31.8659,31.8758,7130.0
2025-05-08 14:10:00,32.2,32.22,32.18,32.18,16570.0,31.8659,31.8857,31.8461,31.8461,16570.0
2025-05-08 14:15:00,32.2,32.2,32.14,32.16,14304.0,31.8659,31.8659,31.8066,31.8264,14304.0
2025-05-08 14:20:00,32.16,32.2,32.13,32.19,35183.0,31.8264,31.8659,31.7967,31.856,35183.0
2025-05-08 14:25:00,32.2,32.2,32.15,32.2,11322.0,31.8659,31.8659,31.8165,31.8659,11322.0
2025-05-08 14:30:00,32.2,32.2,32.07,32.08,24942.0,31.8659,31.8659,31.7373,31.7472,24942.0
2025-05-08 14:35:00,32.07,32.08,32.05,32.07,18735.0,31.7373,31.7472,31.7175,31.7373,18735.0
2025-05-08 14:40:00,32.05,32.07,32.04,32.05,71079.0,31.7175,31.7373,31.7076,31.7175,71079.0
2025-05-08 14:45:00,32.05,32.09,32.04,32.08,36202.0,31.7175,31.7571,31.7076,31.7472,36202.0
2025-05-08 14:50:00,32.09,32.14,32.08,32.1,18358.0,31.7571,31.8066,31.7472,31.767,18358.0
2025-05-08 14:55:00,32.1,32.14,32.08,32.14,28618.0,31.767,31.8066,31.7472,31.8066,28618.0
2025-05-08 15:00:00,32.14,32.2,32.12,32.12,12317.0,31.8066,31.8659,31.7868,31.7868,12317.0
2025-05-08 15:05:00,32.12,32.19,32.12,32.17,31576.0,31.7868,31.856,31.7868,31.8363,31576.0
2025-05-08 15:10:00,32.18,32.19,32.14,32.19,10077.0,31.8461,31.856,31.8066,31.856,10077.0
2025-05-08 15:15:00,32.17,32.19,32.12,32.13,5069.0,31.8363,31.856,31.7868,31.7967,5069.0
2025-05-08 15:20:00,32.13,32.13,32.0,32.05,212303.0,31.7967,31.7967,31.668,31.7175,212303.0
2025-05-08 15:25:00,32.05,32.07,31.98,32.02,42662.0,31.7175,31.7373,31.6482,31.6878,42662.0
2025-05-08 15:30:00,32.02,32.07,32.01,32.07,24606.0,31.6878,31.7373,31.6779,31.7373,24606.0
2025-05-08 15:35:00,32.08,32.2,32.08,32.17,79280.0,31.7472,31.8659,31.7472,31.8363,79280.0
2025-05-08 15:40:00,32.21,32.25,32.19,32.23,44819.0,31.8758,31.9154,31.856,31.8956,44819.0
2025-05-08 15:45:00,32.25,32.34,32.25,32.31,50596.0,31.9154,32.0045,31.9154,31.9748,50596.0
2025-05-08 15:50:00,32.31,32.5,32.28,32.49,172531.0,31.9748,32.1628,31.9451,32.1529,172531.0
2025-05-08 15:55:00,32.48,32.61,32.46,32.59,148310.0,32.143,32.2717,32.1232,32.2519,148310.0
2025-05-09 09:30:00,32.34,32.35,32.24,32.24,115429.0,32.0045,32.0144,31.9055,31.9055,115429.0
2025-05-09 09:35:00,32.23,32.24,32.17,32.24,84263.0,31.8956,31.9055,31.8363,31.9055,84263.0
2025-05-09 09:40:00,32.25,32.36,32.24,32.34,139631.0,31.9154,32.0243,31.9055,32.0045,139631.0
2025-05-09 09:45:00,32.34,32.36,32.28,32.3,30401.0,32.0045,32.0243,31.9451,31.9649,30401.0
2025-05-09 09:50:00,32.3,32.42,32.29,32.34,67532.0,31.9649,32.0837,31.955,32.0045,67532.0
2025-05-09 09:55:00,32.35,32.35,32.23,32.27,19240.0,32.0144,32.0144,31.8956,31.9352,19240.0
2025-05-09 10:00:00,32.27,32.28,32.22,32.24,30023.0,31.9352,31.9451,31.8857,31.9055,30023.0
2025-05-09 10:05:00,32.23,32.32,32.19,32.23,36576.0,31.8956,31.9847,31.856,31.8956,36576.0
2025-05-09 10:10:00,32.23,32.3,32.23,32.25,73988.0,31.8956,31.9649,31.8956,31.9154,73988.0
2025-05-09 10:15:00,32.26,32.41,32.26,32.41,56342.0,31.9253,32.0738,31.9253,32.0738,56342.0
2025-05-09 10:20:00,32.42,32.51,32.4,32.49,34342.0,32.0837,32.1727,32.0639,32.1529,34342.0
2025-05-09 10:25:00,32.5,32.71,32.47,32.66,85982.0,32.1628,32.3706,32.1331,32.3212,85982.0
2025-05-09 10:30:00,32.67,32.69,32.59,32.67,62592.0,32.3311,32.3509,32.2519,32.3311,62592.0
2025-05-09 10:35:00,32.68,32.89,32.68,32.83,150515.0,32.341,32.5488,32.341,32.4894,150515.0
2025-05-09 10:40:00,32.83,32.88,32.72,32.72,70007.0,32.4894,32.5389,32.3805,32.3805,70007.0
2025-05-09 10:45:00,32.73,32.77,32.66,32.68,29639.0,32.3904,32.43,32.3212,32.341,29639.0
2025-05-09 10:50:00,32.67,32.76,32.62,32.7,98159.0,32.3311,32.4201,32.2816,32.3608,98159.0
2025-05-09 10:55:00,32.71,32.71,32.6,32.63,48950.0,32.3706,32.3706,32.2618,32.2915,48950.0
2025-05-09 11:00:00,32.62,32.66,32.54,32.55,108276.0,32.2816,32.3212,32.2024,32.2123,108276.0
2025-05-09 11:05:00,32.56,32.56,32.51,32.53,11377.0,32.2222,32.2222,32.1727,32.1925,11377.0
2025-05-09 11:10:00,32.54,32.65,32.53,32.59,23398.0,32.2024,32.3113,32.1925,32.2519,23398.0
2025-05-09 11:15:00,32.58,32.61,32.53,32.53,6512.0,32.242,32.2717,32.1925,32.1925,6512.0
2025-05-09 11:20:00,32.59,32.69,32.59,32.68,18952.0,32.2519,32.3509,32.2519,32.341,18952.0
2025-05-09 11:25:00,32.66,32.71,32.63,32.64,17016.0,32.3212,32.3706,32.2915,32.3014,17016.0
2025-05-09 11:30:00,32.69,32.74,32.62,32.62,47856.0,32.3509,32.4003,32.2816,32.2816,47856.0
2025-05-09 11:35:00,32.6,32.67,32.59,32.66,16195.0,32.2618,32.3311,32.2519,32.3212,16195.0
2025-05-09 11:40:00,32.7,32.71,32.64,32.66,2320.0,32.3608,32.3706,32.3014,32.3212,2320.0
2025-05-09 11:45:00,32.64,32.67,32.59,32.65,105568.0,32.3014,32.3311,32.2519,32.3113,105568.0
2025-05-09 11:50:00,32.62,32.63,32.54,32.59,186574.0,32.2816,32.2915,32.2024,32.2519,186574.0
2025-05-09 11:55:00,32.6,32.6,32.52,32.52,10527.0,32.2618,32.2618,32.1826,32.1826,10527.0
2025-05-09 12:00:00,32.52,32.72,32.51,32.71,20387.0,32.1826,32.3805,32.1727,32.3706,20387.0
2025-05-09 12:05:00,32.73,32.76,32.66,32.74,19120.0,32.3904,32.4201,32.3212,32.4003,19120.0
2025-05-09 12:10:00,32.75,32.83,32.73,32.73,28361.0,32.4102,32.4894,32.3904,32.3904,28361.0
2025-05-09 12:15:00,32.7,32.77,32.67,32.72,83314.0,32.3608,32.43,32.3311,32.3805,83314.0
2025-05-09 12:20:00,32.72,32.72,32.68,32.69,8766.0,32.3805,32.3805,32.341,32.3509,8766.0
2025-05-09 12:25:00,32.71,32.76,32.7,32.74,16750.0,32.3706,32.4201,32.3608,32.4003,16750.0
2025-05-09 12:30:00,32.75,32.78,32.71,32.76,23700.0,32.4102,32.4399,32.3706,32.4201,23700.0
2025-05-09 12:35:00,32.73,32.74,32.65,32.71,30186.0,32.3904,32.4003,32.3113,32.3706,30186.0
2025-05-09 12:40:00,32.72,32.72,32.69,32.71,26072.0,32.3805,32.3805,32.3509,32.3706,26072.0
2025-05-09 12:45:00,32.73,32.84,32.73,32.81,11644.0,32.3904,32.4993,32.3904,32.4696,11644.0
2025-05-09 12:50:00,32.8,32.81,32.75,32.75,12000.0,32.4597,32.4696,32.4102,32.4102,12000.0
2025-05-09 12:55:00,32.73,32.8,32.71,32.79,9381.0,32.3904,32.4597,32.3706,32.4498,9381.0
2025-05-09 13:00:00,32.8,32.8,32.76,32.79,11566.0,32.4597,32.4597,32.4201,32.4498,11566.0
2025-05-09 13:05:00,32.79,32.83,32.76,32.76,8978.0,32.4498,32.4894,32.4201,32.4201,8978.0
2025-05-09 13:10:00,32.76,32.81,32.7,32.8,15723.0,32.4201,32.4696,32.3608,32.4597,15723.0
2025-05-09 13:15:00,32.8,32.81,32.71,32.72,2400.0,32.4597,32.4696,32.3706,32.3805,2400.0
2025-05-09 13:20:00,32.72,32.88,32.68,32.71,323266.0,32.3805,32.5389,32.341,32.3706,323266.0
2025-05-09 13:25:00,32.71,32.74,32.69,32.74,3285.0,32.3706,32.4003,32.3509,32.4003,3285.0
2025-05-09 13:30:00,32.73,32.79,32.73,32.75,3527.0,32.3904,32.4498,32.3904,32.4102,3527.0
2025-05-09 13:35:00,32.74,32.75,32.7,32.71,1656.0,32.4003,32.4102,32.3608,32.3706,1656.0
2025-05-09 13:40:00,32.7,32.71,32.61,32.64,14760.0,32.3608,32.3706,32.2717,32.3014,14760.0
2025-05-09 13:45:00,32.63,32.63,32.6,32.61,22389.0,32.2915,32.2915,32.2618,32.2717,22389.0
2025-05-09 13:50:00,32.61,32.66,32.6,32.61,22248.0,32.2717,32.3212,32.2618,32.2717,22248.0
2025-05-09 13:55:00,32.63,32.63,32.56,32.59,51786.0,32.2915,32.2915,32.2222,32.2519,51786.0
2025-05-09 14:00:00,32.57,32.62,32.56,32.62,14564.0,32.2321,32.2816,32.2222,32.2816,14564.0
2025-05-09 14:05:00,32.63,32.63,32.57,32.62,23935.0,32.2915,32.2915,32.2321,32.2816,23935.0
2025-05-09 14:10:00,32.63,32.64,32.61,32.62,14250.0,32.2915,32.3014,32.2717,32.2816,14250.0
2025-05-09 14:15:00,32.63,32.72,32.59,32.68,9848.0,32.2915,32.3805,32.2519,32.341,9848.0
2025-05-09 14:20:00,32.66,32.7,32.65,32.68,4630.0,32.3212,32.3608,32.3113,32.341,4630.0
2025-05-09 14:25:00,32.66,32.69,32.64,32.69,2450.0,32.3212,32.3509,32.3014,32.3509,2450.0
2025-05-09 14:30:00,32.68,32.69,32.62,32.63,4446.0,32.341,32.3509,32.2816,32.2915,4446.0
2025-05-09 14:35:00,32.63,32.68,32.63,32.66,2811.0,32.2915,32.341,32.2915,32.3212,2811.0
2025-05-09 14:40:00,32.65,32.67,32.64,32.66,2457.0,32.3113,32.3311,32.3014,32.3212,2457.0
2025-05-09 14:45:00,32.67,32.67,32.61,32.61,5641.0,32.3311,32.3311,32.2717,32.2717,5641.0
2025-05-09 14:50:00,32.6,32.65,32.59,32.62,9669.0,32.2618,32.3113,32.2519,32.2816,9669.0
2025-05-09 14:55:00,32.63,32.63,32.6,32.62,7357.0,32.2915,32.2915,32.2618,32.2816,7357.0
2025-05-09 15:00:00,32.62,32.63,32.58,32.58,4192.0,32.2816,32.2915,32.242,32.242,4192.0
2025-05-09 15:05:00,32.57,32.59,32.49,32.5,42107.0,32.2321,32.2519,32.1529,32.1628,42107.0
2025-05-09 15:10:00,32.51,32.58,32.48,32.54,38634.0,32.1727,32.242,32.143,32.2024,38634.0
2025-05-09 15:15:00,32.55,32.57,32.53,32.53,8241.0,32.2123,32.2321,32.1925,32.1925,8241.0
2025-05-09 15:20:00,32.52,32.61,32.52,32.56,4758.0,32.1826,32.2717,32.1826,32.2222,4758.0
2025-05-09 15:25:00,32.56,32.58,32.55,32.56,4333.0,32.2222,32.242,32.2123,32.2222,4333.0
2025-05-09 15:30:00,32.57,32.67,32.54,32.56,113093.0,32.2321,32.3311,32.2024,32.2222,113093.0
2025-05-09 15:35:00,32.55,32.6,32.54,32.58,16649.0,32.2123,32.2618,32.2024,32.242,16649.0
2025-05-09 15:40:00,32.58,32.6,32.55,32.57,48220.0,32.242,32.2618,32.2123,32.2321,48220.0
2025-05-09 15:45:00,32.56,32.65,32.56,32.62,29362.0,32.2222,32.3113,32.2222,32.2816,29362.0
2025-05-09 15:50:00,32.61,32.61,32.53,32.54,49592.0,32.2717,32.2717,32.1925,32.2024,49592.0
2025-05-09 15:55:00,32.55,32.66,32.55,32.64,147076.0,32.2123,32.3212,32.2123,32.3014,147076.0
2025-05-12 09:30:00,30.1,30.49,30.1,30.47,335074.0,29.7877,30.1737,29.7877,30.1539,335074.0
2025-05-12 09:35:00,30.48,30.6,30.42,30.55,170826.0,30.1638,30.2825,30.1044,30.2331,170826.0
2025-05-12 09:40:00,30.53,30.68,30.5,30.58,112627.0,30.2133,30.3617,30.1836,30.2627,112627.0
2025-05-12 09:45:00,30.57,30.64,30.5,30.51,144261.0,30.2529,30.3221,30.1836,30.1935,144261.0
2025-05-12 09:50:00,30.52,30.52,30.34,30.41,241170.0,30.2034,30.2034,30.0252,30.0945,241170.0
2025-05-12 09:55:00,30.41,30.57,30.39,30.55,83647.0,30.0945,30.2529,30.0747,30.2331,83647.0
2025-05-12 10:00:00,30.54,30.61,30.49,30.53,66394.0,30.2232,30.2924,30.1737,30.2133,66394.0
2025-05-12 10:05:00,30.52,30.53,30.44,30.51,73209.0,30.2034,30.2133,30.1242,30.1935,73209.0
2025-05-12 10:10:00,30.52,30.54,30.38,30.39,43254.0,30.2034,30.2232,30.0648,30.0747,43254.0
2025-05-12 10:15:00,30.39,30.45,30.35,30.45,67330.0,30.0747,30.1341,30.0351,30.1341,67330.0
2025-05-12 10:20:00,30.43,30.5,30.4,30.47,45981.0,30.1143,30.1836,30.0846,30.1539,45981.0
2025-05-12 10:25:00,30.48,30.74,30.48,30.72,135742.0,30.1638,30.4211,30.1638,30.4013,135742.0
2025-05-12 10:30:00,30.72,30.85,30.71,30.76,287737.0,30.4013,30.5299,30.3914,30.4409,287737.0
2025-05-12 10:35:00,30.78,30.8,30.68,30.68,85090.0,30.4607,30.4805,30.3617,30.3617,85090.0
2025-05-12 10:40:00,30.67,30.67,30.51,30.51,85716.0,30.3518,30.3518,30.1935,30.1935,85716.0
2025-05-12 10:45:00,30.52,30.55,30.47,30.52,75523.0,30.2034,30.2331,30.1539,30.2034,75523.0
2025-05-12 10:50:00,30.52,30.56,30.47,30.47,78214.0,30.2034,30.243,30.1539,30.1539,78214.0
2025-05-12 10:55:00,30.46,30.6,30.46,30.6,32240.0,30.144,30.2825,30.144,30.2825,32240.0
2025-05-12 11:00:00,30.6,30.61,30.51,30.52,90518.0,30.2825,30.2924,30.1935,30.2034,90518.0
2025-05-12 11:05:00,30.52,30.6,30.52,30.58,10584.0,30.2034,30.2825,30.2034,30.2627,10584.0
2025-05-12 11:10:00,30.59,30.59,30.51,30.53,21961.0,30.2726,30.2726,30.1935,30.2133,21961.0
2025-05-12 11:15:00,30.53,30.56,30.51,30.52,22257.0,30.2133,30.243,30.1935,30.2034,22257.0
2025-05-12 11:20:00,30.53,30.64,30.52,30.59,10639.0,30.2133,30.3221,30.2034,30.2726,10639.0
2025-05-12 11:25:00,30.59,30.62,30.51,30.55,31304.0,30.2726,30.3023,30.1935,30.2331,31304.0
2025-05-12 11:30:00,30.55,30.55,30.49,30.51,12048.0,30.2331,30.2331,30.1737,30.1935,12048.0
2025-05-12 11:35:00,30.52,30.58,30.48,30.58,11622.0,30.2034,30.2627,30.1638,30.2627,11622.0
2025-05-12 11:40:00,30.55,30.61,30.53,30.56,26220.0,30.2331,30.2924,30.2133,30.243,26220.0
2025-05-12 11:45:00,30.57,30.57,30.51,30.54,19015.0,30.2529,30.2529,30.1935,30.2232,19015.0
2025-05-12 11:50:00,30.56,30.63,30.55,30.6,51137.0,30.243,30.3122,30.2331,30.2825,51137.0
2025-05-12 11:55:00,30.58,30.62,30.54,30.61,19829.0,30.2627,30.3023,30.2232,30.2924,19829.0
2025-05-12 12:00:00,30.61,30.63,30.55,30.55,39126.0,30.2924,30.3122,30.2331,30.2331,39126.0
2025-05-12 12:05:00,30.53,30.54,30.49,30.5,11717.0,30.2133,30.2232,30.1737,30.1836,11717.0
2025-05-12 12:10:00,30.48,30.52,30.46,30.48,15366.0,30.1638,30.2034,30.144,30.1638,15366.0
2025-05-12 12:15:00,30.46,30.48,30.42,30.44,51793.0,30.144,30.1638,30.1044,30.1242,51793.0
2025-05-12 12:20:00,30.44,30.46,30.37,30.38,47010.0,30.1242,30.144,30.0549,30.0648,47010.0
2025-05-12 12:25:00,30.38,30.43,30.37,30.43,35038.0,30.0648,30.1143,30.0549,30.1143,35038.0
2025-05-12 12:30:00,30.42,30.43,30.37,30.39,17543.0,30.1044,30.1143,30.0549,30.0747,17543.0
2025-05-12 12:35:00,30.38,30.4,30.36,30.38,26700.0,30.0648,30.0846,30.045,30.0648,26700.0
2025-05-12 12:40:00,30.39,30.39,30.33,30.34,42100.0,30.0747,30.0747,30.0153,30.0252,42100.0
2025-05-12 12:45:00,30.34,30.35,30.27,30.28,56799.0,30.0252,30.0351,29.956,29.9659,56799.0
2025-05-12 12:50:00,30.26,30.29,30.25,30.25,88913.0,29.9461,29.9758,29.9362,29.9362,88913.0
2025-05-12 12:55:00,30.26,30.28,30.23,30.24,17780.0,29.9461,29.9659,29.9164,29.9263,17780.0
2025-05-12 13:00:00,30.25,30.25,30.21,30.21,43708.0,29.9362,29.9362,29.8966,29.8966,43708.0
2025-05-12 13:05:00,30.22,30.22,30.06,30.08,185182.0,29.9065,29.9065,29.7481,29.7679,185182.0
2025-05-12 13:10:00,30.07,30.15,30.07,30.12,105570.0,29.758,29.8372,29.758,29.8075,105570.0
2025-05-12 13:15:00,30.13,30.16,30.11,30.13,67247.0,29.8174,29.8471,29.7976,29.8174,67247.0
2025-05-12 13:20:00,30.13,30.22,30.13,30.2,30543.0,29.8174,29.9065,29.8174,29.8867,30543.0
2025-05-12 13:25:00,30.2,30.21,30.15,30.18,9830.0,29.8867,29.8966,29.8372,29.8669,9830.0
2025-05-12 13:30:00,30.17,30.17,30.12,30.17,20833.0,29.857,29.857,29.8075,29.857,20833.0
2025-05-12 13:35:00,30.17,30.19,30.14,30.15,15105.0,29.857,29.8768,29.8273,29.8372,15105.0
2025-05-12 13:40:00,30.16,30.17,30.14,30.17,13992.0,29.8471,29.857,29.8273,29.857,13992.0
2025-05-12 13:45:00,30.16,30.16,30.11,30.14,15766.0,29.8471,29.8471,29.7976,29.8273,15766.0
2025-05-12 13:50:00,30.12,30.12,30.08,30.09,49341.0,29.8075,29.8075,29.7679,29.7778,49341.0
2025-05-12 13:55:00,30.1,30.14,30.09,30.14,14751.0,29.7877,29.8273,29.7778,29.8273,14751.0
2025-05-12 14:00:00,30.14,30.16,30.1,30.11,10929.0,29.8273,29.8471,29.7877,29.7976,10929.0
2025-05-12 14:05:00,30.1,30.14,30.09,30.13,11303.0,29.7877,29.8273,29.7778,29.8174,11303.0
2025-05-12 14:10:00,30.14,30.19,30.13,30.17,10909.0,29.8273,29.8768,29.8174,29.857,10909.0
2025-05-12 14:15:00,30.14,30.17,30.08,30.09,56599.0,29.8273,29.857,29.7679,29.7778,56599.0
2025-05-12 14:20:00,30.09,30.1,30.07,30.09,26048.0,29.7778,29.7877,29.758,29.7778,26048.0
2025-05-12 14:25:00,30.08,30.13,30.08,30.09,16287.0,29.7679,29.8174,29.7679,29.7778,16287.0
2025-05-12 14:30:00,30.09,30.1,30.07,30.1,12865.0,29.7778,29.7877,29.758,29.7877,12865.0
2025-05-12 14:35:00,30.1,30.12,30.04,30.08,66951.0,29.7877,29.8075,29.7283,29.7679,66951.0
2025-05-12 14:40:00,30.07,30.09,30.04,30.09,14588.0,29.758,29.7778,29.7283,29.7778,14588.0
2025-05-12 14:45:00,30.1,30.13,30.08,30.11,20108.0,29.7877,29.8174,29.7679,29.7976,20108.0
2025-05-12 14:50:00,30.11,30.17,30.11,30.16,27429.0,29.7976,29.857,29.7976,29.8471,27429.0
2025-05-12 14:55:00,30.17,30.2,30.15,30.19,16391.0,29.857,29.8867,29.8372,29.8768,16391.0
2025-05-12 15:00:00,30.2,30.24,30.14,30.14,26985.0,29.8867,29.9263,29.8273,29.8273,26985.0
2025-05-12 15:05:00,30.13,30.14,30.1,30.11,6860.0,29.8174,29.8273,29.7877,29.7976,6860.0
2025-05-12 15:10:00,30.11,30.17,30.11,30.17,18576.0,29.7976,29.857,29.7976,29.857,18576.0
2025-05-12 15:15:00,30.17,30.18,30.12,30.13,24500.0,29.857,29.8669,29.8075,29.8174,24500.0
2025-05-12 15:20:00,30.14,30.2,30.14,30.2,11064.0,29.8273,29.8867,29.8273,29.8867,11064.0
2025-05-12 15:25:00,30.2,30.25,30.2,30.23,42619.0,29.8867,29.9362,29.8867,29.9164,42619.0
2025-05-12 15:30:00,30.24,30.24,30.2,30.22,35887.0,29.9263,29.9263,29.8867,29.9065,35887.0
2025-05-12 15:35:00,30.21,30.27,30.21,30.25,81365.0,29.8966,29.956,29.8966,29.9362,81365.0
2025-05-12 15:40:00,30.26,30.3,30.24,30.27,84670.0,29.9461,29.9857,29.9263,29.956,84670.0
2025-05-12 15:45:00,30.26,30.3,30.22,30.22,56677.0,29.9461,29.9857,29.9065,29.9065,56677.0
2025-05-12 15:50:00,30.22,30.22,30.06,30.08,175270.0,29.9065,29.9065,29.7481,29.7679,175270.0
2025-05-12 15:55:00,30.09,30.16,30.0,30.01,251202.0,29.7778,29.8471,29.6888,29.6987,251202.0
2025-05-13 09:30:00,29.87,29.95,29.75,29.76,233858.0,29.5601,29.6393,29.4414,29.4513,233858.0
2025-05-13 09:35:00,29.75,29.75,29.67,29.69,84280.0,29.4414,29.4414,29.3622,29.382,84280.0
2025-05-13 09:40:00,29.67,29.73,29.63,29.67,114012.0,29.3622,29.4216,29.3226,29.3622,114012.0
2025-05-13 09:45:00,29.67,29.72,29.66,29.72,120396.0,29.3622,29.4117,29.3523,29.4117,120396.0
2025-05-13 09:50:00,29.68,29.68,29.55,29.55,81254.0,29.3721,29.3721,29.2434,29.2434,81254.0
2025-05-13 09:55:00,29.55,29.56,29.49,29.51,270477.0,29.2434,29.2533,29.1841,29.2038,270477.0
2025-05-13 10:00:00,29.51,29.52,29.44,29.46,41788.0,29.2038,29.2137,29.1346,29.1544,41788.0
2025-05-13 10:05:00,29.46,29.46,29.35,29.38,105837.0,29.1544,29.1544,29.0455,29.0752,105837.0
2025-05-13 10:10:00,29.38,29.43,29.25,29.28,264681.0,29.0752,29.1247,28.9465,28.9762,264681.0
2025-05-13 10:15:00,29.28,29.3,29.17,29.24,333045.0,28.9762,28.996,28.8674,28.9366,333045.0
2025-05-13 10:20:00,29.25,29.28,29.23,29.25,66536.0,28.9465,28.9762,28.9268,28.9465,66536.0
2025-05-13 10:25:00,29.25,29.28,29.19,29.27,81156.0,28.9465,28.9762,28.8872,28.9663,81156.0
2025-05-13 10:30:00,29.26,29.32,29.21,29.25,48643.0,28.9564,29.0158,28.907,28.9465,48643.0
2025-05-13 10:35:00,29.26,29.26,29.22,29.23,30216.0,28.9564,28.9564,28.9169,28.9268,30216.0
2025-05-13 10:40:00,29.23,29.32,29.21,29.32,64914.0,28.9268,29.0158,28.907,29.0158,64914.0
2025-05-13 10:45:00,29.32,29.33,29.24,29.29,48153.0,29.0158,29.0257,28.9366,28.9861,48153.0
2025-05-13 10:50:00,29.26,29.26,29.15,29.19,89458.0,28.9564,28.9564,28.8476,28.8872,89458.0
2025-05-13 10:55:00,29.18,29.19,29.12,29.15,142107.0,28.8773,28.8872,28.8179,28.8476,142107.0
2025-05-13 11:00:00,29.15,29.17,29.14,29.16,56097.0,28.8476,28.8674,28.8377,28.8575,56097.0
2025-05-13 11:05:00,29.16,29.2,29.15,29.17,53240.0,28.8575,28.8971,28.8476,28.8674,53240.0
2025-05-13 11:10:00,29.17,29.17,29.11,29.17,28489.0,28.8674,28.8674,28.808,28.8674,28489.0
2025-05-13 11:15:00,29.16,29.16,29.08,29.09,183365.0,28.8575,28.8575,28.7783,28.7882,183365.0
2025-05-13 11:20:00,29.09,29.14,29.09,29.13,37750.0,28.7882,28.8377,28.7882,28.8278,37750.0
2025-05-13 11:25:00,29.12,29.12,29.04,29.07,83776.0,28.8179,28.8179,28.7387,28.7684,83776.0
2025-05-13 11:30:00,29.07,29.09,29.04,29.06,21576.0,28.7684,28.7882,28.7387,28.7585,21576.0
2025-05-13 11:35:00,29.06,29.09,29.02,29.04,191306.0,28.7585,28.7882,28.7189,28.7387,191306.0
2025-05-13 11:40:00,29.04,29.06,29.02,29.04,88059.0,28.7387,28.7585,28.7189,28.7387,88059.0
2025-05-13 11:45:00,29.06,29.08,29.0,29.06,30297.0,28.7585,28.7783,28.6991,28.7585,30297.0
2025-05-13 11:50:00,29.07,29.09,29.06,29.07,32368.0,28.7684,28.7882,28.7585,28.7684,32368.0
2025-05-13 11:55:00,29.08,29.09,29.03,29.06,30274.0,28.7783,28.7882,28.7288,28.7585,30274.0
2025-05-13 12:00:00,29.06,29.15,29.06,29.14,15470.0,28.7585,28.8476,28.7585,28.8377,15470.0
2025-05-13 12:05:00,29.14,29.15,29.1,29.11,126725.0,28.8377,28.8476,28.7981,28.808,126725.0
2025-05-13 12:10:00,29.11,29.13,29.03,29.05,142572.0,28.808,28.8278,28.7288,28.7486,142572.0
2025-05-13 12:15:00,29.05,29.11,29.04,29.11,98625.0,28.7486,28.808,28.7387,28.808,98625.0
2025-05-13 12:20:00,29.11,29.12,29.07,29.08,50170.0,28.808,28.8179,28.7684,28.7783,50170.0
2025-05-13 12:25:00,29.07,29.07,28.99,29.01,141933.0,28.7684,28.7684,28.6892,28.709,141933.0
2025-05-13 12:30:00,29.01,29.06,29.0,29.02,60146.0,28.709,28.7585,28.6991,28.7189,60146.0
2025-05-13 12:35:00,29.02,29.02,28.95,28.96,197346.0,28.7189,28.7189,28.6497,28.6596,197346.0
2025-05-13 12:40:00,28.95,28.97,28.95,28.96,63010.0,28.6497,28.6694,28.6497,28.6596,63010.0
2025-05-13 12:45:00,28.96,28.96,28.92,28.92,39041.0,28.6596,28.6596,28.62,28.62,39041.0
2025-05-13 12:50:00,28.92,28.94,28.91,28.93,13843.0,28.62,28.6398,28.6101,28.6299,13843.0
2025-05-13 12:55:00,28.92,28.97,28.91,28.96,22969.0,28.62,28.6694,28.6101,28.6596,22969.0
2025-05-13 13:00:00,28.95,28.99,28.95,28.97,71445.0,28.6497,28.6892,28.6497,28.6694,71445.0
2025-05-13 13:05:00,28.97,29.0,28.96,28.98,116948.0,28.6694,28.6991,28.6596,28.6793,116948.0
2025-05-13 13:10:00,28.98,29.01,28.96,29.0,32271.0,28.6793,28.709,28.6596,28.6991,32271.0
2025-05-13 13:15:00,29.0,29.0,28.93,28.96,36421.0,28.6991,28.6991,28.6299,28.6596,36421.0
2025-05-13 13:20:00,28.97,28.99,28.95,28.96,27112.0,28.6694,28.6892,28.6497,28.6596,27112.0
2025-05-13 13:25:00,28.98,28.99,28.95,28.97,19898.0,28.6793,28.6892,28.6497,28.6694,19898.0
2025-05-13 13:30:00,28.96,28.97,28.89,28.91,53110.0,28.6596,28.6694,28.5903,28.6101,53110.0
2025-05-13 13:35:00,28.91,28.93,28.89,28.93,24242.0,28.6101,28.6299,28.5903,28.6299,24242.0
2025-05-13 13:40:00,28.93,28.96,28.9,28.95,26250.0,28.6299,28.6596,28.6002,28.6497,26250.0
2025-05-13 13:45:00,28.94,28.96,28.9,28.91,34334.0,28.6398,28.6596,28.6002,28.6101,34334.0
2025-05-13 13:50:00,28.9,28.99,28.9,28.99,51545.0,28.6002,28.6892,28.6002,28.6892,51545.0
2025-05-13 13:55:00,28.99,29.03,28.96,29.03,82503.0,28.6892,28.7288,28.6596,28.7288,82503.0
2025-05-13 14:00:00,29.01,29.09,29.01,29.04,114989.0,28.709,28.7882,28.709,28.7387,114989.0
2025-05-13 14:05:00,29.03,29.05,28.99,29.05,18467.0,28.7288,28.7486,28.6892,28.7486,18467.0
2025-05-13 14:10:00,29.04,29.05,28.99,28.99,38637.0,28.7387,28.7486,28.6892,28.6892,38637.0
2025-05-13 14:15:00,29.0,29.04,28.98,28.99,12540.0,28.6991,28.7387,28.6793,28.6892,12540.0
2025-05-13 14:20:00,29.0,29.01,28.97,28.98,7192.0,28.6991,28.709,28.6694,28.6793,7192.0
2025-05-13 14:25:00,28.99,29.0,28.98,29.0,9476.0,28.6892,28.6991,28.6793,28.6991,9476.0
2025-05-13 14:30:00,29.01,29.04,28.99,29.04,41587.0,28.709,28.7387,28.6892,28.7387,41587.0
2025-05-13 14:35:00,29.02,29.04,28.99,29.01,45411.0,28.7189,28.7387,28.6892,28.709,45411.0
2025-05-13 14:40:00,29.02,29.06,29.01,29.05,15398.0,28.7189,28.7585,28.709,28.7486,15398.0
2025-05-13 14:45:00,29.04,29.08,29.03,29.04,664416.0,28.7387,28.7783,28.7288,28.7387,664416.0
2025-05-13 14:50:00,29.04,29.06,29.01,29.02,34436.0,28.7387,28.7585,28.709,28.7189,34436.0
2025-05-13 14:55:00,29.02,29.03,28.93,28.94,59481.0,28.7189,28.7288,28.6299,28.6398,59481.0
2025-05-13 15:00:00,28.94,28.98,28.93,28.95,46079.0,28.6398,28.6793,28.6299,28.6497,46079.0
2025-05-13 15:05:00,28.95,28.98,28.93,28.97,37438.0,28.6497,28.6793,28.6299,28.6694,37438.0
2025-05-13 15:10:00,28.95,28.96,28.91,28.93,11116.0,28.6497,28.6596,28.6101,28.6299,11116.0
2025-05-13 15:15:00,28.93,28.93,28.9,28.92,49691.0,28.6299,28.6299,28.6002,28.62,49691.0
2025-05-13 15:20:00,28.94,28.97,28.91,28.96,10487.0,28.6398,28.6694,28.6101,28.6596,10487.0
2025-05-13 15:25:00,28.94,28.96,28.92,28.96,12248.0,28.6398,28.6596,28.62,28.6596,12248.0
2025-05-13 15:30:00,28.96,28.97,28.92,28.94,19130.0,28.6596,28.6694,28.62,28.6398,19130.0
2025-05-13 15:35:00,28.95,28.97,28.9,28.92,31489.0,28.6497,28.6694,28.6002,28.62,31489.0
2025-05-13 15:40:00,28.93,28.96,28.92,28.95,35452.0,28.6299,28.6596,28.62,28.6497,35452.0
2025-05-13 15:45:00,28.95,29.01,28.95,29.0,886015.0,28.6497,28.709,28.6497,28.6991,886015.0
2025-05-13 15:50:00,28.99,29.08,28.93,29.06,271862.0,28.6892,28.7783,28.6299,28.7585,271862.0
2025-05-13 15:55:00,29.07,29.13,29.02,29.1,549529.0,28.7684,28.8278,28.7189,28.7981,549529.0
2025-05-14 09:30:00,28.99,28.99,28.76,28.76,525100.0,28.6892,28.6892,28.4616,28.4616,525100.0
2025-05-14 09:35:00,28.75,28.82,28.72,28.81,260699.0,28.4517,28.521,28.422,28.5111,260699.0
2025-05-14 09:40:00,28.8,28.9,28.79,28.9,112189.0,28.5012,28.6002,28.4913,28.6002,112189.0
2025-05-14 09:45:00,28.9,29.08,28.89,29.0,123495.0,28.6002,28.7783,28.5903,28.6991,123495.0
2025-05-14 09:50:00,28.99,29.06,28.94,29.02,130587.0,28.6892,28.7585,28.6398,28.7189,130587.0
2025-05-14 09:55:00,29.01,29.08,28.92,28.93,104022.0,28.709,28.7783,28.62,28.6299,104022.0
2025-05-14 10:00:00,28.93,28.99,28.91,28.94,93236.0,28.6299,28.6892,28.6101,28.6398,93236.0
2025-05-14 10:05:00,28.95,28.99,28.84,28.92,198778.0,28.6497,28.6892,28.5408,28.62,198778.0
2025-05-14 10:10:00,28.92,29.01,28.87,28.92,87811.0,28.62,28.709,28.5705,28.62,87811.0
2025-05-14 10:15:00,28.9,28.98,28.89,28.95,46902.0,28.6002,28.6793,28.5903,28.6497,46902.0
2025-05-14 10:20:00,28.96,29.0,28.89,28.92,32997.0,28.6596,28.6991,28.5903,28.62,32997.0
2025-05-14 10:25:00,28.92,28.93,28.88,28.89,47084.0,28.62,28.6299,28.5804,28.5903,47084.0
2025-05-14 10:30:00,28.88,28.95,28.86,28.92,46754.0,28.5804,28.6497,28.5606,28.62,46754.0
2025-05-14 10:35:00,28.93,28.94,28.89,28.93,43729.0,28.6299,28.6398,28.5903,28.6299,43729.0
2025-05-14 10:40:00,28.94,28.97,28.9,28.96,44980.0,28.6398,28.6694,28.6002,28.6596,44980.0
2025-05-14 10:45:00,28.95,28.97,28.89,28.89,48070.0,28.6497,28.6694,28.5903,28.5903,48070.0
2025-05-14 10:50:00,28.89,28.9,28.82,28.85,55525.0,28.5903,28.6002,28.521,28.5507,55525.0
2025-05-14 10:55:00,28.84,28.87,28.83,28.86,41177.0,28.5408,28.5705,28.5309,28.5606,41177.0
2025-05-14 11:00:00,28.86,29.02,28.84,29.01,75304.0,28.5606,28.7189,28.5408,28.709,75304.0
2025-05-14 11:05:00,29.01,29.04,28.92,28.92,90995.0,28.709,28.7387,28.62,28.62,90995.0
2025-05-14 11:10:00,28.94,28.94,28.88,28.89,56947.0,28.6398,28.6398,28.5804,28.5903,56947.0
2025-05-14 11:15:00,28.89,28.91,28.88,28.9,81452.0,28.5903,28.6101,28.5804,28.6002,81452.0
2025-05-14 11:20:00,28.9,28.91,28.83,28.84,117541.0,28.6002,28.6101,28.5309,28.5408,117541.0
2025-05-14 11:25:00,28.84,28.85,28.78,28.81,101749.0,28.5408,28.5507,28.4814,28.5111,101749.0
2025-05-14 11:30:00,28.82,28.83,28.79,28.8,21539.0,28.521,28.5309,28.4913,28.5012,21539.0
2025-05-14 11:35:00,28.8,28.81,28.77,28.77,32713.0,28.5012,28.5111,28.4715,28.4715,32713.0
2025-05-14 11:40:00,28.78,28.82,28.77,28.79,55935.0,28.4814,28.521,28.4715,28.4913,55935.0
2025-05-14 11:45:00,28.77,28.83,28.77,28.81,53566.0,28.4715,28.5309,28.4715,28.5111,53566.0
2025-05-14 11:50:00,28.83,28.85,28.79,28.81,62624.0,28.5309,28.5507,28.4913,28.5111,62624.0
2025-05-14 11:55:00,28.83,28.84,28.78,28.8,17608.0,28.5309,28.5408,28.4814,28.5012,17608.0
2025-05-14 12:00:00,28.8,28.82,28.78,28.79,13018.0,28.5012,28.521,28.4814,28.4913,13018.0
2025-05-14 12:05:00,28.78,28.79,28.75,28.77,48462.0,28.4814,28.4913,28.4517,28.4715,48462.0
2025-05-14 12:10:00,28.77,28.78,28.75,28.78,14800.0,28.4715,28.4814,28.4517,28.4814,14800.0
2025-05-14 12:15:00,28.78,28.82,28.77,28.82,36647.0,28.4814,28.521,28.4715,28.521,36647.0
2025-05-14 12:20:00,28.81,28.83,28.79,28.8,19753.0,28.5111,28.5309,28.4913,28.5012,19753.0
2025-05-14 12:25:00,28.8,28.8,28.78,28.79,13434.0,28.5012,28.5012,28.4814,28.4913,13434.0
2025-05-14 12:30:00,28.78,28.78,28.7,28.71,130629.0,28.4814,28.4814,28.4023,28.4121,130629.0
2025-05-14 12:35:00,28.71,28.8,28.69,28.79,28466.0,28.4121,28.5012,28.3924,28.4913,28466.0
2025-05-14 12:40:00,28.8,28.85,28.79,28.82,80255.0,28.5012,28.5507,28.4913,28.521,80255.0
2025-05-14 12:45:00,28.83,28.84,28.78,28.83,25532.0,28.5309,28.5408,28.4814,28.5309,25532.0
2025-05-14 12:50:00,28.84,28.84,28.79,28.8,29421.0,28.5408,28.5408,28.4913,28.5012,29421.0
2025-05-14 12:55:00,28.8,28.84,28.8,28.83,6292.0,28.5012,28.5408,28.5012,28.5309,6292.0
2025-05-14 13:00:00,28.82,28.87,28.82,28.86,33511.0,28.521,28.5705,28.521,28.5606,33511.0
2025-05-14 13:05:00,28.87,28.89,28.83,28.85,19223.0,28.5705,28.5903,28.5309,28.5507,19223.0
2025-05-14 13:10:00,28.87,28.92,28.87,28.89,153355.0,28.5705,28.62,28.5705,28.5903,153355.0
2025-05-14 13:15:00,28.9,28.97,28.89,28.92,191431.0,28.6002,28.6694,28.5903,28.62,191431.0
2025-05-14 13:20:00,28.93,29.06,28.92,29.04,119923.0,28.6299,28.7585,28.62,28.7387,119923.0
2025-05-14 13:25:00,29.04,29.06,28.96,28.98,133491.0,28.7387,28.7585,28.6596,28.6793,133491.0
2025-05-14 13:30:00,28.97,28.98,28.94,28.96,16010.0,28.6694,28.6793,28.6398,28.6596,16010.0
2025-05-14 13:35:00,28.97,28.97,28.91,28.92,10154.0,28.6694,28.6694,28.6101,28.62,10154.0
2025-05-14 13:40:00,28.92,28.92,28.87,28.9,52573.0,28.62,28.62,28.5705,28.6002,52573.0
2025-05-14 13:45:00,28.91,28.92,28.89,28.89,27104.0,28.6101,28.62,28.5903,28.5903,27104.0
2025-05-14 13:50:00,28.89,28.89,28.83,28.84,66965.0,28.5903,28.5903,28.5309,28.5408,66965.0
2025-05-14 13:55:00,28.84,28.87,28.84,28.84,14661.0,28.5408,28.5705,28.5408,28.5408,14661.0
2025-05-14 14:00:00,28.84,28.87,28.82,28.85,5598.0,28.5408,28.5705,28.521,28.5507,5598.0
2025-05-14 14:05:00,28.84,28.86,28.81,28.86,14390.0,28.5408,28.5606,28.5111,28.5606,14390.0
2025-05-14 14:10:00,28.85,28.9,28.85,28.85,40926.0,28.5507,28.6002,28.5507,28.5507,40926.0
2025-05-14 14:15:00,28.85,28.87,28.81,28.82,120798.0,28.5507,28.5705,28.5111,28.521,120798.0
2025-05-14 14:20:00,28.82,28.87,28.82,28.86,8447.0,28.521,28.5705,28.521,28.5606,8447.0
2025-05-14 14:25:00,28.85,28.91,28.83,28.89,49048.0,28.5507,28.6101,28.5309,28.5903,49048.0
2025-05-14 14:30:00,28.89,28.89,28.74,28.77,370840.0,28.5903,28.5903,28.4418,28.4715,370840.0
2025-05-14 14:35:00,28.76,28.88,28.75,28.83,52647.0,28.4616,28.5804,28.4517,28.5309,52647.0
2025-05-14 14:40:00,28.83,28.83,28.8,28.81,27710.0,28.5309,28.5309,28.5012,28.5111,27710.0
2025-05-14 14:45:00,28.8,28.84,28.79,28.82,27621.0,28.5012,28.5408,28.4913,28.521,27621.0
2025-05-14 14:50:00,28.82,28.82,28.78,28.8,14665.0,28.521,28.521,28.4814,28.5012,14665.0
2025-05-14 14:55:00,28.8,28.85,28.8,28.83,226281.0,28.5012,28.5507,28.5012,28.5309,226281.0
2025-05-14 15:00:00,28.83,28.88,28.82,28.87,65533.0,28.5309,28.5804,28.521,28.5705,65533.0
2025-05-14 15:05:00,28.88,28.9,28.84,28.86,237175.0,28.5804,28.6002,28.5408,28.5606,237175.0
2025-05-14 15:10:00,28.86,28.86,28.81,28.82,16442.0,28.5606,28.5606,28.5111,28.521,16442.0
2025-05-14 15:15:00,28.83,28.83,28.8,28.82,7510.0,28.5309,28.5309,28.5012,28.521,7510.0
2025-05-14 15:20:00,28.82,28.92,28.81,28.9,98242.0,28.521,28.62,28.5111,28.6002,98242.0
2025-05-14 15:25:00,28.91,28.92,28.85,28.87,85981.0,28.6101,28.62,28.5507,28.5705,85981.0
2025-05-14 15:30:00,28.87,28.88,28.83,28.87,11914.0,28.5705,28.5804,28.5309,28.5705,11914.0
2025-05-14 15:35:00,28.86,28.91,28.85,28.89,16206.0,28.5606,28.6101,28.5507,28.5903,16206.0
2025-05-14 15:40:00,28.9,28.92,28.86,28.89,25148.0,28.6002,28.62,28.5606,28.5903,25148.0
2025-05-14 15:45:00,28.9,28.92,28.88,28.88,30210.0,28.6002,28.62,28.5804,28.5804,30210.0
2025-05-14 15:50:00,28.87,28.87,28.74,28.78,186628.0,28.5705,28.5705,28.4418,28.4814,186628.0
2025-05-14 15:55:00,28.78,28.78,28.72,28.76,219486.0,28.4814,28.4814,28.422,28.4616,219486.0
2025-05-15 09:30:00,29.01,29.06,28.92,28.93,105873.0,28.709,28.7585,28.62,28.6299,105873.0
2025-05-15 09:35:00,28.91,29.03,28.91,29.03,192236.0,28.6101,28.7288,28.6101,28.7288,192236.0
2025-05-15 09:40:00,29.03,29.07,28.96,28.96,48154.0,28.7288,28.7684,28.6596,28.6596,48154.0
2025-05-15 09:45:00,28.96,29.15,28.96,29.1,98078.0,28.6596,28.8476,28.6596,28.7981,98078.0
2025-05-15 09:50:00,29.1,29.12,28.98,29.01,42871.0,28.7981,28.8179,28.6793,28.709,42871.0
2025-05-15 09:55:00,29.02,29.07,29.0,29.01,33601.0,28.7189,28.7684,28.6991,28.709,33601.0
2025-05-15 10:00:00,29.01,29.03,28.89,28.93,120416.0,28.709,28.7288,28.5903,28.6299,120416.0
2025-05-15 10:05:00,28.94,28.99,28.92,28.98,35396.0,28.6398,28.6892,28.62,28.6793,35396.0
2025-05-15 10:10:00,29.01,29.08,28.99,29.0,45693.0,28.709,28.7783,28.6892,28.6991,45693.0
2025-05-15 10:15:00,29.0,29.08,28.96,28.96,143539.0,28.6991,28.7783,28.6596,28.6596,143539.0
2025-05-15 10:20:00,28.95,28.97,28.93,28.96,34016.0,28.6497,28.6694,28.6299,28.6596,34016.0
2025-05-15 10:25:00,28.96,29.05,28.93,29.04,23510.0,28.6596,28.7486,28.6299,28.7387,23510.0
2025-05-15 10:30:00,29.03,29.1,29.03,29.08,20464.0,28.7288,28.7981,28.7288,28.7783,20464.0
2025-05-15 10:35:00,29.09,29.12,29.07,29.08,45083.0,28.7882,28.8179,28.7684,28.7783,45083.0
2025-05-15 10:40:00,29.08,29.09,28.99,29.01,11642.0,28.7783,28.7882,28.6892,28.709,11642.0
2025-05-15 10:45:00,29.01,29.02,28.96,29.01,30164.0,28.709,28.7189,28.6596,28.709,30164.0
2025-05-15 10:50:00,29.02,29.06,28.96,28.97,28692.0,28.7189,28.7585,28.6596,28.6694,28692.0
2025-05-15 10:55:00,28.97,28.97,28.92,28.92,64537.0,28.6694,28.6694,28.62,28.62,64537.0
2025-05-15 11:00:00,28.93,28.93,28.84,28.85,90224.0,28.6299,28.6299,28.5408,28.5507,90224.0
2025-05-15 11:05:00,28.84,28.87,28.82,28.86,87923.0,28.5408,28.5705,28.521,28.5606,87923.0
2025-05-15 11:10:00,28.85,28.86,28.8,28.82,229002.0,28.5507,28.5606,28.5012,28.521,229002.0
2025-05-15 11:15:00,28.82,28.82,28.74,28.77,139435.0,28.521,28.521,28.4418,28.4715,139435.0
2025-05-15 11:20:00,28.78,28.78,28.69,28.75,91745.0,28.4814,28.4814,28.3924,28.4517,91745.0
2025-05-15 11:25:00,28.76,28.8,28.71,28.74,41772.0,28.4616,28.5012,28.4121,28.4418,41772.0
2025-05-15 11:30:00,28.73,28.78,28.72,28.75,21400.0,28.4319,28.4814,28.422,28.4517,21400.0
2025-05-15 11:35:00,28.76,28.76,28.71,28.71,24447.0,28.4616,28.4616,28.4121,28.4121,24447.0
2025-05-15 11:40:00,28.7,28.71,28.62,28.63,97229.0,28.4023,28.4121,28.3231,28.333,97229.0
2025-05-15 11:45:00,28.63,28.66,28.62,28.66,78578.0,28.333,28.3627,28.3231,28.3627,78578.0
2025-05-15 11:50:00,28.69,28.7,28.66,28.7,13453.0,28.3924,28.4023,28.3627,28.4023,13453.0
2025-05-15 11:55:00,28.7,28.71,28.66,28.67,36559.0,28.4023,28.4121,28.3627,28.3726,36559.0
2025-05-15 12:00:00,28.67,28.69,28.64,28.65,16036.0,28.3726,28.3924,28.3429,28.3528,16036.0
2025-05-15 12:05:00,28.65,28.65,28.59,28.59,139612.0,28.3528,28.3528,28.2934,28.2934,139612.0
2025-05-15 12:10:00,28.6,28.66,28.59,28.64,56089.0,28.3033,28.3627,28.2934,28.3429,56089.0
2025-05-15 12:15:00,28.63,28.65,28.61,28.64,19813.0,28.333,28.3528,28.3132,28.3429,19813.0
2025-05-15 12:20:00,28.63,28.67,28.62,28.64,7695.0,28.333,28.3726,28.3231,28.3429,7695.0
2025-05-15 12:25:00,28.65,28.68,28.63,28.63,27967.0,28.3528,28.3825,28.333,28.333,27967.0
2025-05-15 12:30:00,28.63,28.67,28.62,28.66,8818.0,28.333,28.3726,28.3231,28.3627,8818.0
2025-05-15 12:35:00,28.65,28.65,28.55,28.57,20388.0,28.3528,28.3528,28.2538,28.2736,20388.0
2025-05-15 12:40:00,28.56,28.59,28.55,28.55,19562.0,28.2637,28.2934,28.2538,28.2538,19562.0
2025-05-15 12:45:00,28.55,28.55,28.5,28.51,22553.0,28.2538,28.2538,28.2043,28.2142,22553.0
2025-05-15 12:50:00,28.5,28.54,28.5,28.52,132848.0,28.2043,28.2439,28.2043,28.2241,132848.0
2025-05-15 12:55:00,28.52,28.53,28.51,28.52,6038.0,28.2241,28.234,28.2142,28.2241,6038.0
2025-05-15 13:00:00,28.51,28.52,28.46,28.46,34679.0,28.2142,28.2241,28.1647,28.1647,34679.0
2025-05-15 13:05:00,28.46,28.49,28.46,28.49,166872.0,28.1647,28.1944,28.1647,28.1944,166872.0
2025-05-15 13:10:00,28.49,28.52,28.47,28.47,24852.0,28.1944,28.2241,28.1746,28.1746,24852.0
2025-05-15 13:15:00,28.47,28.48,28.44,28.44,19212.0,28.1746,28.1845,28.1449,28.1449,19212.0
2025-05-15 13:20:00,28.44,28.44,28.4,28.42,21596.0,28.1449,28.1449,28.1054,28.1252,21596.0
2025-05-15 13:25:00,28.44,28.45,28.4,28.41,36333.0,28.1449,28.1548,28.1054,28.1153,36333.0
2025-05-15 13:30:00,28.43,28.5,28.42,28.49,158190.0,28.1351,28.2043,28.1252,28.1944,158190.0
2025-05-15 13:35:00,28.51,28.53,28.47,28.5,27795.0,28.2142,28.234,28.1746,28.2043,27795.0
2025-05-15 13:40:00,28.51,28.51,28.45,28.46,14700.0,28.2142,28.2142,28.1548,28.1647,14700.0
2025-05-15 13:45:00,28.47,28.51,28.45,28.51,8073.0,28.1746,28.2142,28.1548,28.2142,8073.0
2025-05-15 13:50:00,28.52,28.54,28.48,28.52,34583.0,28.2241,28.2439,28.1845,28.2241,34583.0
2025-05-15 13:55:00,28.52,28.56,28.52,28.55,11944.0,28.2241,28.2637,28.2241,28.2538,11944.0
2025-05-15 14:00:00,28.55,28.62,28.55,28.61,45659.0,28.2538,28.3231,28.2538,28.3132,45659.0
2025-05-15 14:05:00,28.62,28.65,28.6,28.62,26879.0,28.3231,28.3528,28.3033,28.3231,26879.0
2025-05-15 14:10:00,28.64,28.7,28.63,28.69,107129.0,28.3429,28.4023,28.333,28.3924,107129.0
2025-05-15 14:15:00,28.7,28.78,28.68,28.77,58794.0,28.4023,28.4814,28.3825,28.4715,58794.0
2025-05-15 14:20:00,28.79,28.81,28.75,28.75,34859.0,28.4913,28.5111,28.4517,28.4517,34859.0
2025-05-15 14:25:00,28.76,28.77,28.72,28.73,35489.0,28.4616,28.4715,28.422,28.4319,35489.0
2025-05-15 14:30:00,28.73,28.73,28.64,28.65,28628.0,28.4319,28.4319,28.3429,28.3528,28628.0
2025-05-15 14:35:00,28.66,28.69,28.63,28.67,8951.0,28.3627,28.3924,28.333,28.3726,8951.0
2025-05-15 14:40:00,28.67,28.67,28.64,28.66,11640.0,28.3726,28.3726,28.3429,28.3627,11640.0
2025-05-15 14:45:00,28.68,28.74,28.68,28.7,11578.0,28.3825,28.4418,28.3825,28.4023,11578.0
2025-05-15 14:50:00,28.7,28.76,28.7,28.75,13505.0,28.4023,28.4616,28.4023,28.4517,13505.0
2025-05-15 14:55:00,28.76,28.77,28.74,28.76,6932.0,28.4616,28.4715,28.4418,28.4616,6932.0
2025-05-15 15:00:00,28.75,28.79,28.71,28.73,9363.0,28.4517,28.4913,28.4121,28.4319,9363.0
2025-05-15 15:05:00,28.73,28.8,28.68,28.79,11934.0,28.4319,28.5012,28.3825,28.4913,11934.0
2025-05-15 15:10:00,28.8,28.81,28.77,28.8,18213.0,28.5012,28.5111,28.4715,28.5012,18213.0
2025-05-15 15:15:00,28.79,28.8,28.73,28.78,23570.0,28.4913,28.5012,28.4319,28.4814,23570.0
2025-05-15 15:20:00,28.78,28.88,28.78,28.86,49039.0,28.4814,28.5804,28.4814,28.5606,49039.0
2025-05-15 15:25:00,28.87,29.0,28.86,28.96,72045.0,28.5705,28.6991,28.5606,28.6596,72045.0
2025-05-15 15:30:00,28.94,28.95,28.85,28.85,29639.0,28.6398,28.6497,28.5507,28.5507,29639.0
2025-05-15 15:35:00,28.86,28.9,28.83,28.88,19859.0,28.5606,28.6002,28.5309,28.5804,19859.0
2025-05-15 15:40:00,28.85,28.86,28.8,28.84,51685.0,28.5507,28.5606,28.5012,28.5408,51685.0
2025-05-15 15:45:00,28.83,28.87,28.78,28.81,345345.0,28.5309,28.5705,28.4814,28.5111,345345.0
2025-05-15 15:50:00,28.81,28.82,28.7,28.8,447514.0,28.5111,28.521,28.4023,28.5012,447514.0
2025-05-15 15:55:00,28.8,28.83,28.69,28.69,562125.0,28.5012,28.5309,28.3924,28.3924,562125.0
2025-05-16 09:30:00,28.56,28.7,28.56,28.68,156756.0,28.2637,28.4023,28.2637,28.3825,156756.0
2025-05-16 09:35:00,28.68,28.75,28.63,28.64,66987.0,28.3825,28.4517,28.333,28.3429,66987.0
2025-05-16 09:40:00,28.66,28.77,28.65,28.71,52994.0,28.3627,28.4715,28.3528,28.4121,52994.0
2025-05-16 09:45:00,28.71,28.72,28.66,28.68,59251.0,28.4121,28.422,28.3627,28.3825,59251.0
2025-05-16 09:50:00,28.65,28.7,28.64,28.69,35339.0,28.3528,28.4023,28.3429,28.3924,35339.0
2025-05-16 09:55:00,28.7,28.7,28.63,28.64,71339.0,28.4023,28.4023,28.333,28.3429,71339.0
2025-05-16 10:00:00,28.65,28.77,28.65,28.66,306065.0,28.3528,28.4715,28.3528,28.3627,306065.0
2025-05-16 10:05:00,28.65,28.74,28.62,28.69,39652.0,28.3528,28.4418,28.3231,28.3924,39652.0
2025-05-16 10:10:00,28.67,28.74,28.66,28.69,96740.0,28.3726,28.4418,28.3627,28.3924,96740.0
2025-05-16 10:15:00,28.7,28.71,28.6,28.61,16882.0,28.4023,28.4121,28.3033,28.3132,16882.0
2025-05-16 10:20:00,28.61,28.68,28.6,28.64,15734.0,28.3132,28.3825,28.3033,28.3429,15734.0
2025-05-16 10:25:00,28.64,28.72,28.61,28.71,20046.0,28.3429,28.422,28.3132,28.4121,20046.0
2025-05-16 10:30:00,28.71,28.8,28.71,28.78,36928.0,28.4121,28.5012,28.4121,28.4814,36928.0
2025-05-16 10:35:00,28.8,28.84,28.78,28.81,35294.0,28.5012,28.5408,28.4814,28.5111,35294.0
2025-05-16 10:40:00,28.82,28.96,28.81,28.95,103549.0,28.521,28.6596,28.5111,28.6497,103549.0
2025-05-16 10:45:00,28.95,28.96,28.82,28.83,33454.0,28.6497,28.6596,28.521,28.5309,33454.0
2025-05-16 10:50:00,28.81,28.82,28.77,28.78,42533.0,28.5111,28.521,28.4715,28.4814,42533.0
2025-05-16 10:55:00,28.76,28.8,28.74,28.78,14021.0,28.4616,28.5012,28.4418,28.4814,14021.0
2025-05-16 11:00:00,28.77,28.8,28.73,28.8,18256.0,28.4715,28.5012,28.4319,28.5012,18256.0
2025-05-16 11:05:00,28.8,28.82,28.75,28.81,56833.0,28.5012,28.521,28.4517,28.5111,56833.0
2025-05-16 11:10:00,28.81,28.81,28.74,28.75,16237.0,28.5111,28.5111,28.4418,28.4517,16237.0
2025-05-16 11:15:00,28.74,28.77,28.73,28.77,3290.0,28.4418,28.4715,28.4319,28.4715,3290.0
2025-05-16 11:20:00,28.77,28.81,28.76,28.79,63655.0,28.4715,28.5111,28.4616,28.4913,63655.0
2025-05-16 11:25:00,28.79,28.79,28.75,28.77,3055.0,28.4913,28.4913,28.4517,28.4715,3055.0
2025-05-16 11:30:00,28.75,28.75,28.67,28.7,55496.0,28.4517,28.4517,28.3726,28.4023,55496.0
2025-05-16 11:35:00,28.69,28.72,28.69,28.71,29454.0,28.3924,28.422,28.3924,28.4121,29454.0
2025-05-16 11:40:00,28.68,28.68,28.65,28.67,13840.0,28.3825,28.3825,28.3528,28.3726,13840.0
2025-05-16 11:45:00,28.66,28.69,28.65,28.69,5370.0,28.3627,28.3924,28.3528,28.3924,5370.0
2025-05-16 11:50:00,28.68,28.74,28.67,28.68,9691.0,28.3825,28.4418,28.3726,28.3825,9691.0
2025-05-16 11:55:00,28.69,28.73,28.68,28.71,8720.0,28.3924,28.4319,28.3825,28.4121,8720.0
2025-05-16 12:00:00,28.72,28.72,28.66,28.68,19423.0,28.422,28.422,28.3627,28.3825,19423.0
2025-05-16 12:05:00,28.66,28.68,28.66,28.68,4005.0,28.3627,28.3825,28.3627,28.3825,4005.0
2025-05-16 12:10:00,28.68,28.68,28.66,28.67,5072.0,28.3825,28.3825,28.3627,28.3726,5072.0
2025-05-16 12:15:00,28.65,28.67,28.62,28.66,18841.0,28.3528,28.3726,28.3231,28.3627,18841.0
2025-05-16 12:20:00,28.66,28.67,28.62,28.64,2775.0,28.3627,28.3726,28.3231,28.3429,2775.0
2025-05-16 12:25:00,28.63,28.67,28.62,28.67,42200.0,28.333,28.3726,28.3231,28.3726,42200.0
2025-05-16 12:30:00,28.65,28.69,28.63,28.69,7500.0,28.3528,28.3924,28.333,28.3924,7500.0
2025-05-16 12:35:00,28.69,28.69,28.66,28.67,6886.0,28.3924,28.3924,28.3627,28.3726,6886.0
2025-05-16 12:40:00,28.67,28.71,28.65,28.69,35066.0,28.3726,28.4121,28.3528,28.3924,35066.0
2025-05-16 12:45:00,28.68,28.71,28.67,28.71,33011.0,28.3825,28.4121,28.3726,28.4121,33011.0
2025-05-16 12:50:00,28.71,28.71,28.64,28.66,29633.0,28.4121,28.4121,28.3429,28.3627,29633.0
2025-05-16 12:55:00,28.64,28.67,28.63,28.67,12347.0,28.3429,28.3726,28.333,28.3726,12347.0
2025-05-16 13:00:00,28.69,28.7,28.64,28.65,7447.0,28.3924,28.4023,28.3429,28.3528,7447.0
2025-05-16 13:05:00,28.66,28.66,28.65,28.66,8703.0,28.3627,28.3627,28.3528,28.3627,8703.0
2025-05-16 13:10:00,28.65,28.65,28.62,28.62,5259.0,28.3528,28.3528,28.3231,28.3231,5259.0
2025-05-16 13:15:00,28.62,28.64,28.58,28.6,46142.0,28.3231,28.3429,28.2835,28.3033,46142.0
2025-05-16 13:20:00,28.59,28.63,28.58,28.6,21968.0,28.2934,28.333,28.2835,28.3033,21968.0
2025-05-16 13:25:00,28.61,28.61,28.59,28.6,4772.0,28.3132,28.3132,28.2934,28.3033,4772.0
2025-05-16 13:30:00,28.59,28.59,28.55,28.56,30262.0,28.2934,28.2934,28.2538,28.2637,30262.0
2025-05-16 13:35:00,28.57,28.59,28.55,28.59,21325.0,28.2736,28.2934,28.2538,28.2934,21325.0
2025-05-16 13:40:00,28.59,28.62,28.58,28.62,7364.0,28.2934,28.3231,28.2835,28.3231,7364.0
2025-05-16 13:45:00,28.6,28.61,28.59,28.61,13904.0,28.3033,28.3132,28.2934,28.3132,13904.0
2025-05-16 13:50:00,28.62,28.65,28.61,28.64,21902.0,28.3231,28.3528,28.3132,28.3429,21902.0
2025-05-16 13:55:00,28.65,28.66,28.62,28.64,12464.0,28.3528,28.3627,28.3231,28.3429,12464.0
2025-05-16 14:00:00,28.64,28.64,28.6,28.62,9100.0,28.3429,28.3429,28.3033,28.3231,9100.0
2025-05-16 14:05:00,28.64,28.66,28.62,28.65,2803.0,28.3429,28.3627,28.3231,28.3528,2803.0
2025-05-16 14:10:00,28.65,28.65,28.59,28.6,3770.0,28.3528,28.3528,28.2934,28.3033,3770.0
2025-05-16 14:15:00,28.6,28.63,28.59,28.61,16439.0,28.3033,28.333,28.2934,28.3132,16439.0
2025-05-16 14:20:00,28.6,28.61,28.58,28.59,10205.0,28.3033,28.3132,28.2835,28.2934,10205.0
2025-05-16 14:25:00,28.59,28.61,28.57,28.59,6093.0,28.2934,28.3132,28.2736,28.2934,6093.0
2025-05-16 14:30:00,28.57,28.59,28.57,28.58,33655.0,28.2736,28.2934,28.2736,28.2835,33655.0
2025-05-16 14:35:00,28.58,28.59,28.55,28.55,22642.0,28.2835,28.2934,28.2538,28.2538,22642.0
2025-05-16 14:40:00,28.55,28.57,28.52,28.53,27541.0,28.2538,28.2736,28.2241,28.234,27541.0
2025-05-16 14:45:00,28.54,28.54,28.52,28.53,35567.0,28.2439,28.2439,28.2241,28.234,35567.0
2025-05-16 14:50:00,28.54,28.54,28.51,28.51,19220.0,28.2439,28.2439,28.2142,28.2142,19220.0
2025-05-16 14:55:00,28.52,28.55,28.51,28.55,46812.0,28.2241,28.2538,28.2142,28.2538,46812.0
2025-05-16 15:00:00,28.55,28.55,28.51,28.53,35543.0,28.2538,28.2538,28.2142,28.234,35543.0
2025-05-16 15:05:00,28.5,28.52,28.47,28.5,22276.0,28.2043,28.2241,28.1746,28.2043,22276.0
2025-05-16 15:10:00,28.5,28.51,28.48,28.5,26116.0,28.2043,28.2142,28.1845,28.2043,26116.0
2025-05-16 15:15:00,28.49,28.51,28.49,28.5,5701.0,28.1944,28.2142,28.1944,28.2043,5701.0
2025-05-16 15:20:00,28.5,28.51,28.5,28.5,21975.0,28.2043,28.2142,28.2043,28.2043,21975.0
2025-05-16 15:25:00,28.51,28.51,28.49,28.5,7214.0,28.2142,28.2142,28.1944,28.2043,7214.0
2025-05-16 15:30:00,28.5,28.55,28.5,28.54,25219.0,28.2043,28.2538,28.2043,28.2439,25219.0
2025-05-16 15:35:00,28.53,28.57,28.53,28.55,23051.0,28.234,28.2736,28.234,28.2538,23051.0
2025-05-16 15:40:00,28.57,28.59,28.54,28.57,75361.0,28.2736,28.2934,28.2439,28.2736,75361.0
2025-05-16 15:45:00,28.57,28.59,28.49,28.51,27958.0,28.2736,28.2934,28.1944,28.2142,27958.0
2025-05-16 15:50:00,28.51,28.52,28.47,28.5,115446.0,28.2142,28.2241,28.1746,28.2043,115446.0
2025-05-16 15:55:00,28.5,28.52,28.46,28.47,148132.0,28.2043,28.2241,28.1647,28.1746,148132.0
2025-05-19 09:30:00,29.26,29.28,29.11,29.15,199921.0,28.9564,28.9762,28.808,28.8476,199921.0
2025-05-19 09:35:00,29.15,29.18,28.98,29.01,285543.0,28.8476,28.8773,28.6793,28.709,285543.0
2025-05-19 09:40:00,29.01,29.04,28.93,28.93,512788.0,28.709,28.7387,28.6299,28.6299,512788.0
2025-05-19 09:45:00,28.95,28.97,28.82,28.85,167796.0,28.6497,28.6694,28.521,28.5507,167796.0
2025-05-19 09:50:00,28.85,28.89,28.82,28.89,136072.0,28.5507,28.5903,28.521,28.5903,136072.0
2025-05-19 09:55:00,28.88,28.9,28.84,28.87,107733.0,28.5804,28.6002,28.5408,28.5705,107733.0
2025-05-19 10:00:00,28.87,28.89,28.74,28.78,187627.0,28.5705,28.5903,28.4418,28.4814,187627.0
2025-05-19 10:05:00,28.79,28.8,28.63,28.64,680174.0,28.4913,28.5012,28.333,28.3429,680174.0
2025-05-19 10:10:00,28.64,28.72,28.63,28.69,97810.0,28.3429,28.422,28.333,28.3924,97810.0
2025-05-19 10:15:00,28.68,28.69,28.59,28.64,117857.0,28.3825,28.3924,28.2934,28.3429,117857.0
2025-05-19 10:20:00,28.63,28.69,28.62,28.66,33490.0,28.333,28.3924,28.3231,28.3627,33490.0
2025-05-19 10:25:00,28.68,28.82,28.67,28.74,114705.0,28.3825,28.521,28.3726,28.4418,114705.0
2025-05-19 10:30:00,28.76,28.8,28.72,28.73,38177.0,28.4616,28.5012,28.422,28.4319,38177.0
2025-05-19 10:35:00,28.73,28.74,28.68,28.73,13758.0,28.4319,28.4418,28.3825,28.4319,13758.0
2025-05-19 10:40:00,28.73,28.73,28.67,28.7,24496.0,28.4319,28.4319,28.3726,28.4023,24496.0
2025-05-19 10:45:00,28.69,28.8,28.66,28.79,8502.0,28.3924,28.5012,28.3627,28.4913,8502.0
2025-05-19 10:50:00,28.79,28.8,28.71,28.74,52701.0,28.4913,28.5012,28.4121,28.4418,52701.0
2025-05-19 10:55:00,28.75,28.8,28.74,28.79,12700.0,28.4517,28.5012,28.4418,28.4913,12700.0
2025-05-19 11:00:00,28.78,28.79,28.73,28.75,25230.0,28.4814,28.4913,28.4319,28.4517,25230.0
2025-05-19 11:05:00,28.73,28.8,28.72,28.75,12044.0,28.4319,28.5012,28.422,28.4517,12044.0
2025-05-19 11:10:00,28.74,28.74,28.68,28.71,22766.0,28.4418,28.4418,28.3825,28.4121,22766.0
2025-05-19 11:15:00,28.71,28.71,28.67,28.7,18897.0,28.4121,28.4121,28.3726,28.4023,18897.0
2025-05-19 11:20:00,28.69,28.74,28.69,28.74,20900.0,28.3924,28.4418,28.3924,28.4418,20900.0
2025-05-19 11:25:00,28.74,28.76,28.72,28.75,14278.0,28.4418,28.4616,28.422,28.4517,14278.0
2025-05-19 11:30:00,28.74,28.74,28.68,28.71,35124.0,28.4418,28.4418,28.3825,28.4121,35124.0
2025-05-19 11:35:00,28.7,28.71,28.61,28.62,46972.0,28.4023,28.4121,28.3132,28.3231,46972.0
2025-05-19 11:40:00,28.62,28.63,28.56,28.63,74786.0,28.3231,28.333,28.2637,28.333,74786.0
2025-05-19 11:45:00,28.64,28.7,28.61,28.69,30553.0,28.3429,28.4023,28.3132,28.3924,30553.0
2025-05-19 11:50:00,28.7,28.71,28.67,28.69,9758.0,28.4023,28.4121,28.3726,28.3924,9758.0
2025-05-19 11:55:00,28.68,28.7,28.66,28.66,7294.0,28.3825,28.4023,28.3627,28.3627,7294.0
2025-05-19 12:00:00,28.66,28.68,28.63,28.64,22210.0,28.3627,28.3825,28.333,28.3429,22210.0
2025-05-19 12:05:00,28.65,28.67,28.64,28.66,5137.0,28.3528,28.3726,28.3429,28.3627,5137.0
2025-05-19 12:10:00,28.66,28.66,28.61,28.63,8434.0,28.3627,28.3627,28.3132,28.333,8434.0
2025-05-19 12:15:00,28.64,28.66,28.62,28.66,6736.0,28.3429,28.3627,28.3231,28.3627,6736.0
2025-05-19 12:20:00,28.65,28.66,28.62,28.63,4628.0,28.3528,28.3627,28.3231,28.333,4628.0
2025-05-19 12:25:00,28.61,28.61,28.55,28.57,23362.0,28.3132,28.3132,28.2538,28.2736,23362.0
2025-05-19 12:30:00,28.56,28.61,28.56,28.6,33651.0,28.2637,28.3132,28.2637,28.3033,33651.0
2025-05-19 12:35:00,28.62,28.63,28.59,28.62,9369.0,28.3231,28.333,28.2934,28.3231,9369.0
2025-05-19 12:40:00,28.64,28.64,28.61,28.61,8204.0,28.3429,28.3429,28.3132,28.3132,8204.0
2025-05-19 12:45:00,28.63,28.64,28.59,28.61,16645.0,28.333,28.3429,28.2934,28.3132,16645.0
2025-05-19 12:50:00,28.61,28.61,28.52,28.53,35948.0,28.3132,28.3132,28.2241,28.234,35948.0
2025-05-19 12:55:00,28.54,28.55,28.48,28.49,38636.0,28.2439,28.2538,28.1845,28.1944,38636.0
2025-05-19 13:00:00,28.5,28.5,28.43,28.44,82838.0,28.2043,28.2043,28.1351,28.1449,82838.0
2025-05-19 13:05:00,28.43,28.44,28.38,28.39,65111.0,28.1351,28.1449,28.0856,28.0955,65111.0
2025-05-19 13:10:00,28.39,28.42,28.38,28.4,46703.0,28.0955,28.1252,28.0856,28.1054,46703.0
2025-05-19 13:15:00,28.39,28.44,28.39,28.44,24769.0,28.0955,28.1449,28.0955,28.1449,24769.0
2025-05-19 13:20:00,28.44,28.45,28.41,28.42,19814.0,28.1449,28.1548,28.1153,28.1252,19814.0
2025-05-19 13:25:00,28.41,28.43,28.37,28.43,12948.0,28.1153,28.1351,28.0757,28.1351,12948.0
2025-05-19 13:30:00,28.43,28.47,28.39,28.39,195242.0,28.1351,28.1746,28.0955,28.0955,195242.0
2025-05-19 13:35:00,28.4,28.43,28.39,28.42,35329.0,28.1054,28.1351,28.0955,28.1252,35329.0
2025-05-19 13:40:00,28.42,28.45,28.42,28.44,22962.0,28.1252,28.1548,28.1252,28.1449,22962.0
2025-05-19 13:45:00,28.44,28.49,28.43,28.47,14449.0,28.1449,28.1944,28.1351,28.1746,14449.0
2025-05-19 13:50:00,28.47,28.49,28.45,28.48,47044.0,28.1746,28.1944,28.1548,28.1845,47044.0
2025-05-19 13:55:00,28.47,28.51,28.46,28.5,11790.0,28.1746,28.2142,28.1647,28.2043,11790.0
2025-05-19 14:00:00,28.5,28.51,28.48,28.49,25375.0,28.2043,28.2142,28.1845,28.1944,25375.0
2025-05-19 14:05:00,28.49,28.51,28.48,28.5,10820.0,28.1944,28.2142,28.1845,28.2043,10820.0
2025-05-19 14:10:00,28.53,28.56,28.52,28.56,6049.0,28.234,28.2637,28.2241,28.2637,6049.0
2025-05-19 14:15:00,28.55,28.62,28.55,28.61,50478.0,28.2538,28.3231,28.2538,28.3132,50478.0
2025-05-19 14:20:00,28.6,28.62,28.57,28.6,34813.0,28.3033,28.3231,28.2736,28.3033,34813.0
2025-05-19 14:25:00,28.58,28.6,28.54,28.59,89191.0,28.2835,28.3033,28.2439,28.2934,89191.0
2025-05-19 14:30:00,28.59,28.6,28.54,28.55,19076.0,28.2934,28.3033,28.2439,28.2538,19076.0
2025-05-19 14:35:00,28.54,28.55,28.5,28.51,25144.0,28.2439,28.2538,28.2043,28.2142,25144.0
2025-05-19 14:40:00,28.52,28.56,28.5,28.55,11038.0,28.2241,28.2637,28.2043,28.2538,11038.0
2025-05-19 14:45:00,28.54,28.57,28.53,28.56,34690.0,28.2439,28.2736,28.234,28.2637,34690.0
2025-05-19 14:50:00,28.53,28.54,28.51,28.52,14591.0,28.234,28.2439,28.2142,28.2241,14591.0
2025-05-19 14:55:00,28.51,28.52,28.49,28.5,39921.0,28.2142,28.2241,28.1944,28.2043,39921.0
2025-05-19 15:00:00,28.49,28.53,28.47,28.52,17191.0,28.1944,28.234,28.1746,28.2241,17191.0
2025-05-19 15:05:00,28.51,28.55,28.49,28.55,13897.0,28.2142,28.2538,28.1944,28.2538,13897.0
2025-05-19 15:10:00,28.56,28.57,28.53,28.57,11076.0,28.2637,28.2736,28.234,28.2736,11076.0
2025-05-19 15:15:00,28.56,28.6,28.56,28.58,12993.0,28.2637,28.3033,28.2637,28.2835,12993.0
2025-05-19 15:20:00,28.58,28.61,28.56,28.59,7375.0,28.2835,28.3132,28.2637,28.2934,7375.0
2025-05-19 15:25:00,28.6,28.64,28.59,28.6,61225.0,28.3033,28.3429,28.2934,28.3033,61225.0
2025-05-19 15:30:00,28.6,28.6,28.56,28.58,4713.0,28.3033,28.3033,28.2637,28.2835,4713.0
2025-05-19 15:35:00,28.58,28.59,28.54,28.56,18347.0,28.2835,28.2934,28.2439,28.2637,18347.0
2025-05-19 15:40:00,28.56,28.6,28.56,28.6,26684.0,28.2637,28.3033,28.2637,28.3033,26684.0
2025-05-19 15:45:00,28.59,28.6,28.51,28.52,26405.0,28.2934,28.3033,28.2142,28.2241,26405.0
2025-05-19 15:50:00,28.51,28.52,28.46,28.48,149626.0,28.2142,28.2241,28.1647,28.1845,149626.0
2025-05-19 15:55:00,28.48,28.5,28.4,28.42,100637.0,28.1845,28.2043,28.1054,28.1252,100637.0
2025-05-20 09:30:00,28.73,28.73,28.66,28.7,55730.0,28.4319,28.4319,28.3627,28.4023,55730.0
2025-05-20 09:35:00,28.72,28.77,28.67,28.69,129949.0,28.422,28.4715,28.3726,28.3924,129949.0
2025-05-20 09:40:00,28.68,28.76,28.65,28.71,119104.0,28.3825,28.4616,28.3528,28.4121,119104.0
2025-05-20 09:45:00,28.73,28.87,28.71,28.83,187599.0,28.4319,28.5705,28.4121,28.5309,187599.0
2025-05-20 09:50:00,28.82,28.87,28.67,28.7,81633.0,28.521,28.5705,28.3726,28.4023,81633.0
2025-05-20 09:55:00,28.71,28.8,28.7,28.76,56962.0,28.4121,28.5012,28.4023,28.4616,56962.0
2025-05-20 10:00:00,28.77,28.81,28.74,28.75,70785.0,28.4715,28.5111,28.4418,28.4517,70785.0
2025-05-20 10:05:00,28.75,28.83,28.72,28.83,55403.0,28.4517,28.5309,28.422,28.5309,55403.0
2025-05-20 10:10:00,28.84,28.84,28.77,28.79,14314.0,28.5408,28.5408,28.4715,28.4913,14314.0
2025-05-20 10:15:00,28.79,28.79,28.72,28.73,45287.0,28.4913,28.4913,28.422,28.4319,45287.0
2025-05-20 10:20:00,28.74,28.75,28.69,28.75,78773.0,28.4418,28.4517,28.3924,28.4517,78773.0
2025-05-20 10:25:00,28.75,28.81,28.71,28.77,53668.0,28.4517,28.5111,28.4121,28.4715,53668.0
2025-05-20 10:30:00,28.78,28.79,28.74,28.76,14700.0,28.4814,28.4913,28.4418,28.4616,14700.0
2025-05-20 10:35:00,28.74,28.75,28.64,28.65,67661.0,28.4418,28.4517,28.3429,28.3528,67661.0
2025-05-20 10:40:00,28.65,28.66,28.63,28.64,70340.0,28.3528,28.3627,28.333,28.3429,70340.0
2025-05-20 10:45:00,28.63,28.65,28.61,28.62,20687.0,28.333,28.3528,28.3132,28.3231,20687.0
2025-05-20 10:50:00,28.63,28.68,28.63,28.64,8794.0,28.333,28.3825,28.333,28.3429,8794.0
2025-05-20 10:55:00,28.64,28.73,28.64,28.72,42000.0,28.3429,28.4319,28.3429,28.422,42000.0
2025-05-20 11:00:00,28.74,28.78,28.7,28.72,40368.0,28.4418,28.4814,28.4023,28.422,40368.0
2025-05-20 11:05:00,28.73,28.76,28.71,28.71,33260.0,28.4319,28.4616,28.4121,28.4121,33260.0
2025-05-20 11:10:00,28.72,28.74,28.68,28.71,25415.0,28.422,28.4418,28.3825,28.4121,25415.0
2025-05-20 11:15:00,28.71,28.71,28.67,28.68,13110.0,28.4121,28.4121,28.3726,28.3825,13110.0
2025-05-20 11:20:00,28.69,28.72,28.67,28.72,10634.0,28.3924,28.422,28.3726,28.422,10634.0
2025-05-20 11:25:00,28.72,28.72,28.69,28.69,5654.0,28.422,28.422,28.3924,28.3924,5654.0
2025-05-20 11:30:00,28.69,28.73,28.68,28.7,46787.0,28.3924,28.4319,28.3825,28.4023,46787.0
2025-05-20 11:35:00,28.72,28.74,28.7,28.72,47852.0,28.422,28.4418,28.4023,28.422,47852.0
2025-05-20 11:40:00,28.73,28.76,28.73,28.75,21086.0,28.4319,28.4616,28.4319,28.4517,21086.0
2025-05-20 11:45:00,28.78,28.78,28.7,28.71,21709.0,28.4814,28.4814,28.4023,28.4121,21709.0
2025-05-20 11:50:00,28.71,28.72,28.69,28.71,7300.0,28.4121,28.422,28.3924,28.4121,7300.0
2025-05-20 11:55:00,28.69,28.69,28.63,28.66,35144.0,28.3924,28.3924,28.333,28.3627,35144.0
2025-05-20 12:00:00,28.66,28.68,28.64,28.67,17330.0,28.3627,28.3825,28.3429,28.3726,17330.0
2025-05-20 12:05:00,28.67,28.72,28.66,28.7,13564.0,28.3726,28.422,28.3627,28.4023,13564.0
2025-05-20 12:10:00,28.7,28.75,28.68,28.7,9465.0,28.4023,28.4517,28.3825,28.4023,9465.0
2025-05-20 12:15:00,28.69,28.72,28.69,28.69,4485.0,28.3924,28.422,28.3924,28.3924,4485.0
2025-05-20 12:20:00,28.7,28.72,28.67,28.72,8357.0,28.4023,28.422,28.3726,28.422,8357.0
2025-05-20 12:25:00,28.72,28.74,28.65,28.68,21819.0,28.422,28.4418,28.3528,28.3825,21819.0
2025-05-20 12:30:00,28.67,28.67,28.64,28.64,5551.0,28.3726,28.3726,28.3429,28.3429,5551.0
2025-05-20 12:35:00,28.64,28.65,28.58,28.61,95674.0,28.3429,28.3528,28.2835,28.3132,95674.0
2025-05-20 12:40:00,28.61,28.61,28.58,28.58,24135.0,28.3132,28.3132,28.2835,28.2835,24135.0
2025-05-20 12:45:00,28.58,28.59,28.57,28.58,43604.0,28.2835,28.2934,28.2736,28.2835,43604.0
2025-05-20 12:50:00,28.59,28.6,28.57,28.58,36487.0,28.2934,28.3033,28.2736,28.2835,36487.0
2025-05-20 12:55:00,28.58,28.6,28.56,28.6,13129.0,28.2835,28.3033,28.2637,28.3033,13129.0
2025-05-20 13:00:00,28.6,28.61,28.57,28.58,4900.0,28.3033,28.3132,28.2736,28.2835,4900.0
2025-05-20 13:05:00,28.57,28.58,28.56,28.57,7629.0,28.2736,28.2835,28.2637,28.2736,7629.0
2025-05-20 13:10:00,28.57,28.6,28.56,28.57,91407.0,28.2736,28.3033,28.2637,28.2736,91407.0
2025-05-20 13:15:00,28.59,28.62,28.58,28.61,2766.0,28.2934,28.3231,28.2835,28.3132,2766.0
2025-05-20 13:20:00,28.62,28.64,28.61,28.63,10209.0,28.3231,28.3429,28.3132,28.333,10209.0
2025-05-20 13:25:00,28.63,28.63,28.59,28.6,2224.0,28.333,28.333,28.2934,28.3033,2224.0
2025-05-20 13:30:00,28.62,28.7,28.61,28.67,41576.0,28.3231,28.4023,28.3132,28.3726,41576.0
2025-05-20 13:35:00,28.69,28.7,28.66,28.68,110971.0,28.3924,28.4023,28.3627,28.3825,110971.0
2025-05-20 13:40:00,28.69,28.7,28.64,28.66,9802.0,28.3924,28.4023,28.3429,28.3627,9802.0
2025-05-20 13:45:00,28.67,28.7,28.66,28.7,6872.0,28.3726,28.4023,28.3627,28.4023,6872.0
2025-05-20 13:50:00,28.7,28.73,28.67,28.69,5031.0,28.4023,28.4319,28.3726,28.3924,5031.0
2025-05-20 13:55:00,28.68,28.68,28.66,28.67,1911.0,28.3825,28.3825,28.3627,28.3726,1911.0
2025-05-20 14:00:00,28.68,28.7,28.65,28.66,22486.0,28.3825,28.4023,28.3528,28.3627,22486.0
2025-05-20 14:05:00,28.66,28.68,28.64,28.67,14994.0,28.3627,28.3825,28.3429,28.3726,14994.0
2025-05-20 14:10:00,28.68,28.68,28.64,28.67,11921.0,28.3825,28.3825,28.3429,28.3726,11921.0
2025-05-20 14:15:00,28.67,28.73,28.65,28.7,21782.0,28.3726,28.4319,28.3528,28.4023,21782.0
2025-05-20 14:20:00,28.71,28.84,28.7,28.79,154561.0,28.4121,28.5408,28.4023,28.4913,154561.0
2025-05-20 14:25:00,28.79,28.91,28.75,28.89,137023.0,28.4913,28.6101,28.4517,28.5903,137023.0
2025-05-20 14:30:00,28.9,28.91,28.85,28.85,39942.0,28.6002,28.6101,28.5507,28.5507,39942.0
2025-05-20 14:35:00,28.85,28.86,28.79,28.82,48192.0,28.5507,28.5606,28.4913,28.521,48192.0
2025-05-20 14:40:00,28.81,28.91,28.81,28.86,22817.0,28.5111,28.6101,28.5111,28.5606,22817.0
2025-05-20 14:45:00,28.87,28.9,28.85,28.88,22230.0,28.5705,28.6002,28.5507,28.5804,22230.0
2025-05-20 14:50:00,28.87,28.89,28.84,28.88,46381.0,28.5705,28.5903,28.5408,28.5804,46381.0
2025-05-20 14:55:00,28.88,28.89,28.86,28.89,48053.0,28.5804,28.5903,28.5606,28.5903,48053.0
2025-05-20 15:00:00,28.9,29.01,28.9,29.0,182000.0,28.6002,28.709,28.6002,28.6991,182000.0
2025-05-20 15:05:00,28.99,29.02,28.9,28.91,58197.0,28.6892,28.7189,28.6002,28.6101,58197.0
2025-05-20 15:10:00,28.92,28.94,28.87,28.88,20808.0,28.62,28.6398,28.5705,28.5804,20808.0
2025-05-20 15:15:00,28.87,28.9,28.85,28.85,16406.0,28.5705,28.6002,28.5507,28.5507,16406.0
2025-05-20 15:20:00,28.85,28.86,28.81,28.82,55366.0,28.5507,28.5606,28.5111,28.521,55366.0
2025-05-20 15:25:00,28.82,28.83,28.79,28.8,56281.0,28.521,28.5309,28.4913,28.5012,56281.0
2025-05-20 15:30:00,28.81,28.81,28.73,28.75,46841.0,28.5111,28.5111,28.4319,28.4517,46841.0
2025-05-20 15:35:00,28.74,28.76,28.72,28.73,18419.0,28.4418,28.4616,28.422,28.4319,18419.0
2025-05-20 15:40:00,28.71,28.79,28.71,28.78,27356.0,28.4121,28.4913,28.4121,28.4814,27356.0
2025-05-20 15:45:00,28.77,28.8,28.74,28.78,60951.0,28.4715,28.5012,28.4418,28.4814,60951.0
2025-05-20 15:50:00,28.77,28.81,28.66,28.68,195203.0,28.4715,28.5111,28.3627,28.3825,195203.0
2025-05-20 15:55:00,28.68,28.71,28.62,28.63,114168.0,28.3825,28.4121,28.3231,28.333,114168.0
2025-05-21 09:30:00,29.08,29.1,28.91,28.97,131943.0,28.7783,28.7981,28.6101,28.6694,131943.0
2025-05-21 09:35:00,28.97,28.99,28.91,28.91,34335.0,28.6694,28.6892,28.6101,28.6101,34335.0
2025-05-21 09:40:00,28.92,28.96,28.83,28.86,72010.0,28.62,28.6596,28.5309,28.5606,72010.0
2025-05-21 09:45:00,28.85,28.88,28.8,28.81,77944.0,28.5507,28.5804,28.5012,28.5111,77944.0
2025-05-21 09:50:00,28.8,28.84,28.74,28.81,128754.0,28.5012,28.5408,28.4418,28.5111,128754.0
2025-05-21 09:55:00,28.82,28.84,28.76,28.84,68791.0,28.521,28.5408,28.4616,28.5408,68791.0
2025-05-21 10:00:00,28.82,28.85,28.66,28.76,612315.0,28.521,28.5507,28.3627,28.4616,612315.0
2025-05-21 10:05:00,28.76,28.8,28.71,28.74,33947.0,28.4616,28.5012,28.4121,28.4418,33947.0
2025-05-21 10:10:00,28.73,28.82,28.73,28.8,28056.0,28.4319,28.521,28.4319,28.5012,28056.0
2025-05-21 10:15:00,28.79,28.8,28.76,28.78,19234.0,28.4913,28.5012,28.4616,28.4814,19234.0
2025-05-21 10:20:00,28.76,28.77,28.73,28.77,42939.0,28.4616,28.4715,28.4319,28.4715,42939.0
2025-05-21 10:25:00,28.77,28.81,28.74,28.8,30581.0,28.4715,28.5111,28.4418,28.5012,30581.0
2025-05-21 10:30:00,28.78,28.81,28.74,28.81,19765.0,28.4814,28.5111,28.4418,28.5111,19765.0
2025-05-21 10:35:00,28.8,28.83,28.75,28.77,22099.0,28.5012,28.5309,28.4517,28.4715,22099.0
2025-05-21 10:40:00,28.74,28.81,28.72,28.8,27731.0,28.4418,28.5111,28.422,28.5012,27731.0
2025-05-21 10:45:00,28.79,28.81,28.76,28.76,13126.0,28.4913,28.5111,28.4616,28.4616,13126.0
2025-05-21 10:50:00,28.75,28.75,28.7,28.74,31052.0,28.4517,28.4517,28.4023,28.4418,31052.0
2025-05-21 10:55:00,28.73,28.73,28.6,28.6,71781.0,28.4319,28.4319,28.3033,28.3033,71781.0
2025-05-21 11:00:00,28.61,28.64,28.56,28.58,95709.0,28.3132,28.3429,28.2637,28.2835,95709.0
2025-05-21 11:05:00,28.58,28.59,28.45,28.46,147184.0,28.2835,28.2934,28.1548,28.1647,147184.0
2025-05-21 11:10:00,28.46,28.5,28.43,28.45,156410.0,28.1647,28.2043,28.1351,28.1548,156410.0
2025-05-21 11:15:00,28.45,28.48,28.43,28.46,21890.0,28.1548,28.1845,28.1351,28.1647,21890.0
2025-05-21 11:20:00,28.46,28.49,28.41,28.41,39736.0,28.1647,28.1944,28.1153,28.1153,39736.0
2025-05-21 11:25:00,28.42,28.45,28.4,28.44,25859.0,28.1252,28.1548,28.1054,28.1449,25859.0
2025-05-21 11:30:00,28.45,28.48,28.44,28.46,18985.0,28.1548,28.1845,28.1449,28.1647,18985.0
2025-05-21 11:35:00,28.48,28.51,28.47,28.47,8646.0,28.1845,28.2142,28.1746,28.1746,8646.0
2025-05-21 11:40:00,28.46,28.48,28.44,28.44,11727.0,28.1647,28.1845,28.1449,28.1449,11727.0
2025-05-21 11:45:00,28.44,28.48,28.43,28.46,19948.0,28.1449,28.1845,28.1351,28.1647,19948.0
2025-05-21 11:50:00,28.46,28.47,28.41,28.42,30607.0,28.1647,28.1746,28.1153,28.1252,30607.0
2025-05-21 11:55:00,28.42,28.46,28.41,28.46,18216.0,28.1252,28.1647,28.1153,28.1647,18216.0
2025-05-21 12:00:00,28.44,28.46,28.41,28.43,28561.0,28.1449,28.1647,28.1153,28.1351,28561.0
2025-05-21 12:05:00,28.44,28.44,28.36,28.38,73909.0,28.1449,28.1449,28.0658,28.0856,73909.0
2025-05-21 12:10:00,28.38,28.43,28.38,28.41,47845.0,28.0856,28.1351,28.0856,28.1153,47845.0
2025-05-21 12:15:00,28.4,28.43,28.4,28.42,7719.0,28.1054,28.1351,28.1054,28.1252,7719.0
2025-05-21 12:20:00,28.43,28.47,28.42,28.45,15128.0,28.1351,28.1746,28.1252,28.1548,15128.0
2025-05-21 12:25:00,28.46,28.46,28.4,28.41,16082.0,28.1647,28.1647,28.1054,28.1153,16082.0
2025-05-21 12:30:00,28.42,28.43,28.38,28.4,36506.0,28.1252,28.1351,28.0856,28.1054,36506.0
2025-05-21 12:35:00,28.4,28.41,28.37,28.41,19119.0,28.1054,28.1153,28.0757,28.1153,19119.0
2025-05-21 12:40:00,28.41,28.42,28.38,28.39,6700.0,28.1153,28.1252,28.0856,28.0955,6700.0
2025-05-21 12:45:00,28.39,28.4,28.34,28.35,45599.0,28.0955,28.1054,28.046,28.0559,45599.0
2025-05-21 12:50:00,28.35,28.39,28.34,28.38,12081.0,28.0559,28.0955,28.046,28.0856,12081.0
2025-05-21 12:55:00,28.38,28.46,28.38,28.46,26264.0,28.0856,28.1647,28.0856,28.1647,26264.0
2025-05-21 13:00:00,28.45,28.54,28.43,28.47,49967.0,28.1548,28.2439,28.1351,28.1746,49967.0
2025-05-21 13:05:00,28.47,28.58,28.45,28.58,39271.0,28.1746,28.2835,28.1548,28.2835,39271.0
2025-05-21 13:10:00,28.57,28.64,28.57,28.61,61824.0,28.2736,28.3429,28.2736,28.3132,61824.0
2025-05-21 13:15:00,28.62,28.91,28.62,28.82,235329.0,28.3231,28.6101,28.3231,28.521,235329.0
2025-05-21 13:20:00,28.82,29.13,28.82,29.11,269546.0,28.521,28.8278,28.521,28.808,269546.0
2025-05-21 13:25:00,29.11,29.3,29.09,29.29,326661.0,28.808,28.996,28.7882,28.9861,326661.0
2025-05-21 13:30:00,29.31,29.4,29.08,29.14,252455.0,29.0059,29.095,28.7783,28.8377,252455.0
2025-05-21 13:35:00,29.15,29.24,28.95,28.95,132184.0,28.8476,28.9366,28.6497,28.6497,132184.0
2025-05-21 13:40:00,28.97,29.12,28.96,29.1,164492.0,28.6694,28.8179,28.6596,28.7981,164492.0
2025-05-21 13:45:00,29.11,29.13,29.01,29.07,74423.0,28.808,28.8278,28.709,28.7684,74423.0
2025-05-21 13:50:00,29.08,29.18,29.03,29.13,89395.0,28.7783,28.8773,28.7288,28.8278,89395.0
2025-05-21 13:55:00,29.15,29.19,29.1,29.11,49629.0,28.8476,28.8872,28.7981,28.808,49629.0
2025-05-21 14:00:00,29.08,29.24,29.08,29.23,105035.0,28.7783,28.9366,28.7783,28.9268,105035.0
2025-05-21 14:05:00,29.24,29.24,29.08,29.1,114269.0,28.9366,28.9366,28.7783,28.7981,114269.0
2025-05-21 14:10:00,29.09,29.25,29.08,29.2,43442.0,28.7882,28.9465,28.7783,28.8971,43442.0
2025-05-21 14:15:00,29.2,29.22,29.16,29.21,88584.0,28.8971,28.9169,28.8575,28.907,88584.0
2025-05-21 14:20:00,29.21,29.33,29.21,29.27,59800.0,28.907,29.0257,28.907,28.9663,59800.0
2025-05-21 14:25:00,29.27,29.27,29.14,29.18,61286.0,28.9663,28.9663,28.8377,28.8773,61286.0
2025-05-21 14:30:00,29.19,29.19,29.11,29.12,64897.0,28.8872,28.8872,28.808,28.8179,64897.0
2025-05-21 14:35:00,29.11,29.17,29.07,29.15,89340.0,28.808,28.8674,28.7684,28.8476,89340.0
2025-05-21 14:40:00,29.16,29.16,29.1,29.12,25553.0,28.8575,28.8575,28.7981,28.8179,25553.0
2025-05-21 14:45:00,29.12,29.27,29.11,29.27,90375.0,28.8179,28.9663,28.808,28.9663,90375.0
2025-05-21 14:50:00,29.27,29.32,29.24,29.31,27177.0,28.9663,29.0158,28.9366,29.0059,27177.0
2025-05-21 14:55:00,29.33,29.38,29.29,29.35,102264.0,29.0257,29.0752,28.9861,29.0455,102264.0
2025-05-21 15:00:00,29.35,29.36,29.28,29.34,63342.0,29.0455,29.0554,28.9762,29.0356,63342.0
2025-05-21 15:05:00,29.34,29.53,29.3,29.52,196023.0,29.0356,29.2236,28.996,29.2137,196023.0
2025-05-21 15:10:00,29.52,29.58,29.44,29.44,167298.0,29.2137,29.2731,29.1346,29.1346,167298.0
2025-05-21 15:15:00,29.44,29.55,29.43,29.53,35553.0,29.1346,29.2434,29.1247,29.2236,35553.0
2025-05-21 15:20:00,29.53,29.6,29.49,29.57,62570.0,29.2236,29.2929,29.1841,29.2632,62570.0
2025-05-21 15:25:00,29.58,29.64,29.53,29.56,51886.0,29.2731,29.3325,29.2236,29.2533,51886.0
2025-05-21 15:30:00,29.55,29.55,29.41,29.43,106272.0,29.2434,29.2434,29.1049,29.1247,106272.0
2025-05-21 15:35:00,29.43,29.46,29.33,29.33,35304.0,29.1247,29.1544,29.0257,29.0257,35304.0
2025-05-21 15:40:00,29.34,29.37,29.28,29.3,50643.0,29.0356,29.0653,28.9762,28.996,50643.0
2025-05-21 15:45:00,29.31,29.38,29.28,29.32,129803.0,29.0059,29.0752,28.9762,29.0158,129803.0
2025-05-21 15:50:00,29.32,29.4,29.24,29.39,405644.0,29.0158,29.095,28.9366,29.0851,405644.0
2025-05-21 15:55:00,29.39,29.43,29.34,29.43,168880.0,29.0851,29.1247,29.0356,29.1247,168880.0
2025-05-22 09:30:00,29.38,29.52,29.23,29.51,232686.0,29.0752,29.2137,28.9268,29.2038,232686.0
2025-05-22 09:35:00,29.5,29.52,29.33,29.42,54968.0,29.194,29.2137,29.0257,29.1148,54968.0
2025-05-22 09:40:00,29.42,29.44,29.29,29.41,120730.0,29.1148,29.1346,28.9861,29.1049,120730.0
2025-05-22 09:45:00,29.39,29.42,29.33,29.36,80561.0,29.0851,29.1148,29.0257,29.0554,80561.0
2025-05-22 09:50:00,29.37,29.38,29.12,29.19,97954.0,29.0653,29.0752,28.8179,28.8872,97954.0
2025-05-22 09:55:00,29.16,29.2,29.04,29.06,294533.0,28.8575,28.8971,28.7387,28.7585,294533.0
2025-05-22 10:00:00,29.04,29.06,28.97,28.97,116864.0,28.7387,28.7585,28.6694,28.6694,116864.0
2025-05-22 10:05:00,28.98,29.03,28.93,28.97,97707.0,28.6793,28.7288,28.6299,28.6694,97707.0
2025-05-22 10:10:00,29.01,29.12,28.99,29.1,83235.0,28.709,28.8179,28.6892,28.7981,83235.0
2025-05-22 10:15:00,29.1,29.14,29.06,29.11,62968.0,28.7981,28.8377,28.7585,28.808,62968.0
2025-05-22 10:20:00,29.13,29.25,29.12,29.23,51564.0,28.8278,28.9465,28.8179,28.9268,51564.0
2025-05-22 10:25:00,29.24,29.25,29.15,29.2,57423.0,28.9366,28.9465,28.8476,28.8971,57423.0
2025-05-22 10:30:00,29.19,29.21,29.13,29.17,79808.0,28.8872,28.907,28.8278,28.8674,79808.0
2025-05-22 10:35:00,29.18,29.27,29.14,29.24,24863.0,28.8773,28.9663,28.8377,28.9366,24863.0
2025-05-22 10:40:00,29.24,29.26,29.12,29.24,48719.0,28.9366,28.9564,28.8179,28.9366,48719.0
2025-05-22 10:45:00,29.25,29.25,29.16,29.23,46048.0,28.9465,28.9465,28.8575,28.9268,46048.0
2025-05-22 10:50:00,29.23,29.31,29.21,29.3,16803.0,28.9268,29.0059,28.907,28.996,16803.0
2025-05-22 10:55:00,29.31,29.39,29.19,29.21,82079.0,29.0059,29.0851,28.8872,28.907,82079.0
2025-05-22 11:00:00,29.19,29.21,29.15,29.16,30356.0,28.8872,28.907,28.8476,28.8575,30356.0
2025-05-22 11:05:00,29.16,29.22,29.11,29.16,83709.0,28.8575,28.9169,28.808,28.8575,83709.0
2025-05-22 11:10:00,29.17,29.21,29.14,29.2,28522.0,28.8674,28.907,28.8377,28.8971,28522.0
2025-05-22 11:15:00,29.21,29.29,29.2,29.2,28778.0,28.907,28.9861,28.8971,28.8971,28778.0
2025-05-22 11:20:00,29.19,29.21,29.11,29.13,14509.0,28.8872,28.907,28.808,28.8278,14509.0
2025-05-22 11:25:00,29.13,29.28,29.11,29.26,115357.0,28.8278,28.9762,28.808,28.9564,115357.0
2025-05-22 11:30:00,29.27,29.29,29.19,29.19,151210.0,28.9663,28.9861,28.8872,28.8872,151210.0
2025-05-22 11:35:00,29.18,29.22,29.14,29.17,81852.0,28.8773,28.9169,28.8377,28.8674,81852.0
2025-05-22 11:40:00,29.19,29.19,29.11,29.13,15488.0,28.8872,28.8872,28.808,28.8278,15488.0
2025-05-22 11:45:00,29.12,29.17,29.07,29.16,46256.0,28.8179,28.8674,28.7684,28.8575,46256.0
2025-05-22 11:50:00,29.12,29.17,29.12,29.13,8648.0,28.8179,28.8674,28.8179,28.8278,8648.0
2025-05-22 11:55:00,29.12,29.13,29.1,29.11,26909.0,28.8179,28.8278,28.7981,28.808,26909.0
2025-05-22 12:00:00,29.1,29.11,29.07,29.09,53041.0,28.7981,28.808,28.7684,28.7882,53041.0
2025-05-22 12:05:00,29.09,29.15,29.06,29.08,23991.0,28.7882,28.8476,28.7585,28.7783,23991.0
2025-05-22 12:10:00,29.07,29.07,29.0,29.01,51828.0,28.7684,28.7684,28.6991,28.709,51828.0
2025-05-22 12:15:00,29.01,29.05,28.95,29.05,63490.0,28.709,28.7486,28.6497,28.7486,63490.0
2025-05-22 12:20:00,29.05,29.09,29.04,29.08,29182.0,28.7486,28.7882,28.7387,28.7783,29182.0
2025-05-22 12:25:00,29.09,29.11,29.07,29.1,7436.0,28.7882,28.808,28.7684,28.7981,7436.0
2025-05-22 12:30:00,29.09,29.17,29.09,29.15,23633.0,28.7882,28.8674,28.7882,28.8476,23633.0
2025-05-22 12:35:00,29.15,29.16,29.11,29.13,6895.0,28.8476,28.8575,28.808,28.8278,6895.0
2025-05-22 12:40:00,29.12,29.15,29.11,29.15,50022.0,28.8179,28.8476,28.808,28.8476,50022.0
2025-05-22 12:45:00,29.15,29.22,29.15,29.21,89301.0,28.8476,28.9169,28.8476,28.907,89301.0
2025-05-22 12:50:00,29.2,29.23,29.17,29.17,16101.0,28.8971,28.9268,28.8674,28.8674,16101.0
2025-05-22 12:55:00,29.18,29.26,29.18,29.25,26192.0,28.8773,28.9564,28.8773,28.9465,26192.0
2025-05-22 13:00:00,29.24,29.27,29.21,29.25,25628.0,28.9366,28.9663,28.907,28.9465,25628.0
2025-05-22 13:05:00,29.25,29.29,29.23,29.28,10543.0,28.9465,28.9861,28.9268,28.9762,10543.0
2025-05-22 13:10:00,29.29,29.3,29.26,29.27,12777.0,28.9861,28.996,28.9564,28.9663,12777.0
2025-05-22 13:15:00,29.28,29.29,29.17,29.2,48389.0,28.9762,28.9861,28.8674,28.8971,48389.0
2025-05-22 13:20:00,29.19,29.19,29.11,29.12,54083.0,28.8872,28.8872,28.808,28.8179,54083.0
2025-05-22 13:25:00,29.12,29.14,29.1,29.11,56962.0,28.8179,28.8377,28.7981,28.808,56962.0
2025-05-22 13:30:00,29.11,29.16,29.09,29.09,21808.0,28.808,28.8575,28.7882,28.7882,21808.0
2025-05-22 13:35:00,29.08,29.14,29.08,29.1,7650.0,28.7783,28.8377,28.7783,28.7981,7650.0
2025-05-22 13:40:00,29.11,29.11,29.04,29.04,21127.0,28.808,28.808,28.7387,28.7387,21127.0
2025-05-22 13:45:00,29.04,29.1,29.03,29.07,18025.0,28.7387,28.7981,28.7288,28.7684,18025.0
2025-05-22 13:50:00,29.08,29.08,29.05,29.08,10274.0,28.7783,28.7783,28.7486,28.7783,10274.0
2025-05-22 13:55:00,29.06,29.06,28.99,29.05,34951.0,28.7585,28.7585,28.6892,28.7486,34951.0
2025-05-22 14:00:00,29.03,29.06,29.0,29.04,30414.0,28.7288,28.7585,28.6991,28.7387,30414.0
2025-05-22 14:05:00,29.02,29.06,29.01,29.03,6511.0,28.7189,28.7585,28.709,28.7288,6511.0
2025-05-22 14:10:00,29.07,29.07,29.02,29.03,33506.0,28.7684,28.7684,28.7189,28.7288,33506.0
2025-05-22 14:15:00,29.03,29.04,28.99,29.0,20083.0,28.7288,28.7387,28.6892,28.6991,20083.0
2025-05-22 14:20:00,28.99,29.06,28.98,28.99,12786.0,28.6892,28.7585,28.6793,28.6892,12786.0
2025-05-22 14:25:00,28.98,29.05,28.98,29.04,12209.0,28.6793,28.7486,28.6793,28.7387,12209.0
2025-05-22 14:30:00,29.04,29.07,29.01,29.02,21500.0,28.7387,28.7684,28.709,28.7189,21500.0
2025-05-22 14:35:00,29.01,29.06,29.0,29.06,9880.0,28.709,28.7585,28.6991,28.7585,9880.0
2025-05-22 14:40:00,29.07,29.09,29.06,29.07,17674.0,28.7684,28.7882,28.7585,28.7684,17674.0
2025-05-22 14:45:00,29.07,29.08,29.04,29.05,14900.0,28.7684,28.7783,28.7387,28.7486,14900.0
2025-05-22 14:50:00,29.06,29.06,29.0,29.03,56444.0,28.7585,28.7585,28.6991,28.7288,56444.0
2025-05-22 14:55:00,29.02,29.02,28.97,28.99,19514.0,28.7189,28.7189,28.6694,28.6892,19514.0
2025-05-22 15:00:00,28.99,29.0,28.94,28.95,50296.0,28.6892,28.6991,28.6398,28.6497,50296.0
2025-05-22 15:05:00,28.95,28.98,28.91,28.98,48957.0,28.6497,28.6793,28.6101,28.6793,48957.0
2025-05-22 15:10:00,28.98,28.99,28.94,28.95,19357.0,28.6793,28.6892,28.6398,28.6497,19357.0
2025-05-22 15:15:00,28.96,29.0,28.96,29.0,17438.0,28.6596,28.6991,28.6596,28.6991,17438.0
2025-05-22 15:20:00,28.99,29.02,28.97,29.01,27936.0,28.6892,28.7189,28.6694,28.709,27936.0
2025-05-22 15:25:00,28.99,28.99,28.93,28.95,14113.0,28.6892,28.6892,28.6299,28.6497,14113.0
2025-05-22 15:30:00,28.94,29.03,28.94,29.0,31960.0,28.6398,28.7288,28.6398,28.6991,31960.0
2025-05-22 15:35:00,29.01,29.07,28.99,29.04,40634.0,28.709,28.7684,28.6892,28.7387,40634.0
2025-05-22 15:40:00,29.06,29.13,29.06,29.13,61354.0,28.7585,28.8278,28.7585,28.8278,61354.0
2025-05-22 15:45:00,29.13,29.2,29.12,29.13,80510.0,28.8278,28.8971,28.8179,28.8278,80510.0
2025-05-22 15:50:00,29.12,29.22,29.05,29.22,265515.0,28.8179,28.9169,28.7486,28.9169,265515.0
2025-05-22 15:55:00,29.21,29.38,29.19,29.34,267634.0,28.907,29.0752,28.8872,29.0356,267634.0
2025-05-23 09:30:00,30.27,30.33,30.06,30.1,851906.0,29.956,30.0153,29.7481,29.7877,851906.0
2025-05-23 09:35:00,30.1,30.12,29.99,30.06,326372.0,29.7877,29.8075,29.6789,29.7481,326372.0
2025-05-23 09:40:00,30.08,30.2,30.04,30.11,256360.0,29.7679,29.8867,29.7283,29.7976,256360.0
2025-05-23 09:45:00,30.1,30.28,30.1,30.24,142852.0,29.7877,29.9659,29.7877,29.9263,142852.0
2025-05-23 09:50:00,30.23,30.27,30.11,30.21,452179.0,29.9164,29.956,29.7976,29.8966,452179.0
2025-05-23 09:55:00,30.21,30.22,30.13,30.16,89338.0,29.8966,29.9065,29.8174,29.8471,89338.0
2025-05-23 10:00:00,30.15,30.17,30.03,30.05,222306.0,29.8372,29.857,29.7185,29.7382,222306.0
2025-05-23 10:05:00,30.04,30.08,30.0,30.05,100210.0,29.7283,29.7679,29.6888,29.7382,100210.0
2025-05-23 10:10:00,30.05,30.08,29.88,29.91,216155.0,29.7382,29.7679,29.57,29.5997,216155.0
2025-05-23 10:15:00,29.94,30.03,29.91,30.03,55175.0,29.6294,29.7185,29.5997,29.7185,55175.0
2025-05-23 10:20:00,30.04,30.09,29.92,29.93,57218.0,29.7283,29.7778,29.6096,29.6195,57218.0
2025-05-23 10:25:00,29.94,30.04,29.89,30.01,29111.0,29.6294,29.7283,29.5799,29.6987,29111.0
2025-05-23 10:30:00,30.01,30.03,29.91,29.92,29740.0,29.6987,29.7185,29.5997,29.6096,29740.0
2025-05-23 10:35:00,29.92,29.95,29.9,29.93,35429.0,29.6096,29.6393,29.5898,29.6195,35429.0
2025-05-23 10:40:00,29.94,30.0,29.9,29.95,54085.0,29.6294,29.6888,29.5898,29.6393,54085.0
2025-05-23 10:45:00,29.94,29.99,29.89,29.91,15909.0,29.6294,29.6789,29.5799,29.5997,15909.0
2025-05-23 10:50:00,29.93,30.06,29.93,30.02,45917.0,29.6195,29.7481,29.6195,29.7086,45917.0
2025-05-23 10:55:00,30.06,30.11,30.03,30.11,32833.0,29.7481,29.7976,29.7185,29.7976,32833.0
2025-05-23 11:00:00,30.09,30.1,29.99,30.04,75383.0,29.7778,29.7877,29.6789,29.7283,75383.0
2025-05-23 11:05:00,30.05,30.14,30.04,30.08,55315.0,29.7382,29.8273,29.7283,29.7679,55315.0
2025-05-23 11:10:00,30.05,30.14,30.04,30.08,31801.0,29.7382,29.8273,29.7283,29.7679,31801.0
2025-05-23 11:15:00,30.09,30.17,30.02,30.05,49141.0,29.7778,29.857,29.7086,29.7382,49141.0
2025-05-23 11:20:00,30.06,30.06,29.96,29.98,22900.0,29.7481,29.7481,29.6492,29.669,22900.0
2025-05-23 11:25:00,29.97,29.99,29.96,29.96,27144.0,29.6591,29.6789,29.6492,29.6492,27144.0
2025-05-23 11:30:00,29.97,29.97,29.89,29.9,59764.0,29.6591,29.6591,29.5799,29.5898,59764.0
2025-05-23 11:35:00,29.92,29.94,29.84,29.92,121360.0,29.6096,29.6294,29.5304,29.6096,121360.0
2025-05-23 11:40:00,29.93,29.95,29.88,29.9,32475.0,29.6195,29.6393,29.57,29.5898,32475.0
2025-05-23 11:45:00,29.89,29.94,29.89,29.9,4020.0,29.5799,29.6294,29.5799,29.5898,4020.0
2025-05-23 11:50:00,29.92,30.02,29.92,29.98,39218.0,29.6096,29.7086,29.6096,29.669,39218.0
2025-05-23 11:55:00,29.98,30.03,29.98,30.03,12764.0,29.669,29.7185,29.669,29.7185,12764.0
2025-05-23 12:00:00,30.02,30.06,29.93,30.04,257192.0,29.7086,29.7481,29.6195,29.7283,257192.0
2025-05-23 12:05:00,30.05,30.07,29.96,29.98,332631.0,29.7382,29.758,29.6492,29.669,332631.0
2025-05-23 12:10:00,30.0,30.05,29.98,30.02,52915.0,29.6888,29.7382,29.669,29.7086,52915.0
2025-05-23 12:15:00,30.01,30.03,29.98,30.02,8967.0,29.6987,29.7185,29.669,29.7086,8967.0
2025-05-23 12:20:00,30.02,30.02,29.91,29.92,10728.0,29.7086,29.7086,29.5997,29.6096,10728.0
2025-05-23 12:25:00,29.93,29.94,29.9,29.94,60436.0,29.6195,29.6294,29.5898,29.6294,60436.0
2025-05-23 12:30:00,29.95,30.03,29.95,30.0,17392.0,29.6393,29.7185,29.6393,29.6888,17392.0
2025-05-23 12:35:00,29.98,29.98,29.89,29.9,20369.0,29.669,29.669,29.5799,29.5898,20369.0
2025-05-23 12:40:00,29.91,29.93,29.89,29.92,7841.0,29.5997,29.6195,29.5799,29.6096,7841.0
2025-05-23 12:45:00,29.91,29.92,29.86,29.87,12191.0,29.5997,29.6096,29.5502,29.5601,12191.0
2025-05-23 12:50:00,29.87,29.88,29.84,29.85,20519.0,29.5601,29.57,29.5304,29.5403,20519.0
2025-05-23 12:55:00,29.84,29.92,29.83,29.9,10970.0,29.5304,29.6096,29.5205,29.5898,10970.0
2025-05-23 13:00:00,29.91,29.91,29.84,29.84,15460.0,29.5997,29.5997,29.5304,29.5304,15460.0
2025-05-23 13:05:00,29.84,29.85,29.78,29.78,54153.0,29.5304,29.5403,29.471,29.471,54153.0
2025-05-23 13:10:00,29.79,29.83,29.75,29.78,165306.0,29.4809,29.5205,29.4414,29.471,165306.0
2025-05-23 13:15:00,29.78,29.78,29.68,29.71,175084.0,29.471,29.471,29.3721,29.4018,175084.0
2025-05-23 13:20:00,29.7,29.73,29.67,29.69,107162.0,29.3919,29.4216,29.3622,29.382,107162.0
2025-05-23 13:25:00,29.69,29.71,29.66,29.67,24564.0,29.382,29.4018,29.3523,29.3622,24564.0
2025-05-23 13:30:00,29.66,29.77,29.66,29.75,13717.0,29.3523,29.4612,29.3523,29.4414,13717.0
2025-05-23 13:35:00,29.75,29.75,29.7,29.75,10693.0,29.4414,29.4414,29.3919,29.4414,10693.0
2025-05-23 13:40:00,29.74,29.8,29.74,29.77,22321.0,29.4315,29.4908,29.4315,29.4612,22321.0
2025-05-23 13:45:00,29.76,29.79,29.73,29.74,4923.0,29.4513,29.4809,29.4216,29.4315,4923.0
2025-05-23 13:50:00,29.7,29.71,29.66,29.68,23048.0,29.3919,29.4018,29.3523,29.3721,23048.0
2025-05-23 13:55:00,29.67,29.74,29.67,29.71,4800.0,29.3622,29.4315,29.3622,29.4018,4800.0
2025-05-23 14:00:00,29.7,29.71,29.63,29.69,52926.0,29.3919,29.4018,29.3226,29.382,52926.0
2025-05-23 14:05:00,29.68,29.68,29.63,29.65,24667.0,29.3721,29.3721,29.3226,29.3424,24667.0
2025-05-23 14:10:00,29.66,29.69,29.66,29.67,17852.0,29.3523,29.382,29.3523,29.3622,17852.0
2025-05-23 14:15:00,29.66,29.75,29.63,29.73,75922.0,29.3523,29.4414,29.3226,29.4216,75922.0
2025-05-23 14:20:00,29.73,29.83,29.73,29.73,157512.0,29.4216,29.5205,29.4216,29.4216,157512.0
2025-05-23 14:25:00,29.72,29.78,29.69,29.76,50915.0,29.4117,29.471,29.382,29.4513,50915.0
2025-05-23 14:30:00,29.75,29.75,29.7,29.71,16799.0,29.4414,29.4414,29.3919,29.4018,16799.0
2025-05-23 14:35:00,29.71,29.71,29.67,29.7,18434.0,29.4018,29.4018,29.3622,29.3919,18434.0
2025-05-23 14:40:00,29.73,29.75,29.7,29.73,30748.0,29.4216,29.4414,29.3919,29.4216,30748.0
2025-05-23 14:45:00,29.73,29.8,29.73,29.74,15561.0,29.4216,29.4908,29.4216,29.4315,15561.0
2025-05-23 14:50:00,29.72,29.74,29.7,29.72,10325.0,29.4117,29.4315,29.3919,29.4117,10325.0
2025-05-23 14:55:00,29.72,29.76,29.71,29.75,17850.0,29.4117,29.4513,29.4018,29.4414,17850.0
2025-05-23 15:00:00,29.76,29.83,29.74,29.82,31387.0,29.4513,29.5205,29.4315,29.5106,31387.0
2025-05-23 15:05:00,29.81,29.82,29.72,29.72,24390.0,29.5007,29.5106,29.4117,29.4117,24390.0
2025-05-23 15:10:00,29.73,29.73,29.67,29.7,16702.0,29.4216,29.4216,29.3622,29.3919,16702.0
2025-05-23 15:15:00,29.69,29.78,29.69,29.77,25147.0,29.382,29.471,29.382,29.4612,25147.0
2025-05-23 15:20:00,29.78,29.87,29.77,29.82,34128.0,29.471,29.5601,29.4612,29.5106,34128.0
2025-05-23 15:25:00,29.82,29.89,29.81,29.82,31052.0,29.5106,29.5799,29.5007,29.5106,31052.0
2025-05-23 15:30:00,29.82,29.84,29.77,29.77,17130.0,29.5106,29.5304,29.4612,29.4612,17130.0
2025-05-23 15:35:00,29.78,29.8,29.73,29.73,12609.0,29.471,29.4908,29.4216,29.4216,12609.0
2025-05-23 15:40:00,29.73,29.77,29.7,29.74,21309.0,29.4216,29.4612,29.3919,29.4315,21309.0
2025-05-23 15:45:00,29.74,29.84,29.74,29.82,45013.0,29.4315,29.5304,29.4315,29.5106,45013.0
2025-05-23 15:50:00,29.81,29.95,29.77,29.9,193320.0,29.5007,29.6393,29.4612,29.5898,193320.0
2025-05-23 15:55:00,29.91,29.97,29.85,29.92,140283.0,29.5997,29.6591,29.5403,29.6096,140283.0
2025-05-27 09:30:00,29.13,29.2,29.05,29.17,175108.0,28.8278,28.8971,28.7486,28.8674,175108.0
2025-05-27 09:35:00,29.19,29.3,29.19,29.21,149861.0,28.8872,28.996,28.8872,28.907,149861.0
2025-05-27 09:40:00,29.2,29.24,29.16,29.18,149568.0,28.8971,28.9366,28.8575,28.8773,149568.0
2025-05-27 09:45:00,29.17,29.17,29.06,29.1,71490.0,28.8674,28.8674,28.7585,28.7981,71490.0
2025-05-27 09:50:00,29.1,29.13,29.05,29.09,70001.0,28.7981,28.8278,28.7486,28.7882,70001.0
2025-05-27 09:55:00,29.07,29.07,29.01,29.02,120887.0,28.7684,28.7684,28.709,28.7189,120887.0
2025-05-27 10:00:00,29.0,29.0,28.88,28.9,178367.0,28.6991,28.6991,28.5804,28.6002,178367.0
2025-05-27 10:05:00,28.89,28.91,28.86,28.86,43437.0,28.5903,28.6101,28.5606,28.5606,43437.0
2025-05-27 10:10:00,28.86,28.87,28.81,28.86,145334.0,28.5606,28.5705,28.5111,28.5606,145334.0
2025-05-27 10:15:00,28.85,28.86,28.79,28.79,40250.0,28.5507,28.5606,28.4913,28.4913,40250.0
2025-05-27 10:20:00,28.79,28.81,28.78,28.81,84436.0,28.4913,28.5111,28.4814,28.5111,84436.0
2025-05-27 10:25:00,28.8,28.82,28.76,28.8,50591.0,28.5012,28.521,28.4616,28.5012,50591.0
2025-05-27 10:30:00,28.8,28.8,28.76,28.78,57582.0,28.5012,28.5012,28.4616,28.4814,57582.0
2025-05-27 10:35:00,28.78,28.84,28.77,28.77,25625.0,28.4814,28.5408,28.4715,28.4715,25625.0
2025-05-27 10:40:00,28.78,28.81,28.76,28.8,13739.0,28.4814,28.5111,28.4616,28.5012,13739.0
2025-05-27 10:45:00,28.8,28.81,28.75,28.79,34815.0,28.5012,28.5111,28.4517,28.4913,34815.0
2025-05-27 10:50:00,28.78,28.8,28.76,28.78,11113.0,28.4814,28.5012,28.4616,28.4814,11113.0
2025-05-27 10:55:00,28.79,28.85,28.78,28.84,18453.0,28.4913,28.5507,28.4814,28.5408,18453.0
2025-05-27 11:00:00,28.84,28.84,28.8,28.81,12570.0,28.5408,28.5408,28.5012,28.5111,12570.0
2025-05-27 11:05:00,28.82,28.83,28.79,28.8,26692.0,28.521,28.5309,28.4913,28.5012,26692.0
2025-05-27 11:10:00,28.81,28.81,28.78,28.79,19904.0,28.5111,28.5111,28.4814,28.4913,19904.0
2025-05-27 11:15:00,28.78,28.8,28.76,28.77,21796.0,28.4814,28.5012,28.4616,28.4715,21796.0
2025-05-27 11:20:00,28.77,28.81,28.76,28.76,18987.0,28.4715,28.5111,28.4616,28.4616,18987.0
2025-05-27 11:25:00,28.75,28.76,28.72,28.75,52767.0,28.4517,28.4616,28.422,28.4517,52767.0
2025-05-27 11:30:00,28.75,28.77,28.73,28.74,25488.0,28.4517,28.4715,28.4319,28.4418,25488.0
2025-05-27 11:35:00,28.76,28.77,28.73,28.77,10194.0,28.4616,28.4715,28.4319,28.4715,10194.0
2025-05-27 11:40:00,28.78,28.8,28.74,28.76,18200.0,28.4814,28.5012,28.4418,28.4616,18200.0
2025-05-27 11:45:00,28.76,28.77,28.73,28.74,9946.0,28.4616,28.4715,28.4319,28.4418,9946.0
2025-05-27 11:50:00,28.74,28.75,28.7,28.71,81203.0,28.4418,28.4517,28.4023,28.4121,81203.0
2025-05-27 11:55:00,28.71,28.74,28.7,28.72,26477.0,28.4121,28.4418,28.4023,28.422,26477.0
2025-05-27 12:00:00,28.73,28.73,28.68,28.69,114909.0,28.4319,28.4319,28.3825,28.3924,114909.0
2025-05-27 12:05:00,28.69,28.7,28.66,28.7,28886.0,28.3924,28.4023,28.3627,28.4023,28886.0
2025-05-27 12:10:00,28.69,28.69,28.67,28.68,16062.0,28.3924,28.3924,28.3726,28.3825,16062.0
2025-05-27 12:15:00,28.68,28.68,28.66,28.68,6072.0,28.3825,28.3825,28.3627,28.3825,6072.0
2025-05-27 12:20:00,28.68,28.68,28.64,28.65,16842.0,28.3825,28.3825,28.3429,28.3528,16842.0
2025-05-27 12:25:00,28.64,28.69,28.64,28.69,15138.0,28.3429,28.3924,28.3429,28.3924,15138.0
2025-05-27 12:30:00,28.68,28.69,28.65,28.68,51237.0,28.3825,28.3924,28.3528,28.3825,51237.0
2025-05-27 12:35:00,28.67,28.67,28.56,28.58,297114.0,28.3726,28.3726,28.2637,28.2835,297114.0
2025-05-27 12:40:00,28.58,28.6,28.55,28.59,37532.0,28.2835,28.3033,28.2538,28.2934,37532.0
2025-05-27 12:45:00,28.58,28.62,28.57,28.62,45127.0,28.2835,28.3231,28.2736,28.3231,45127.0
2025-05-27 12:50:00,28.61,28.61,28.59,28.6,5449.0,28.3132,28.3132,28.2934,28.3033,5449.0
2025-05-27 12:55:00,28.61,28.63,28.6,28.63,14510.0,28.3132,28.333,28.3033,28.333,14510.0
2025-05-27 13:00:00,28.62,28.63,28.58,28.59,20480.0,28.3231,28.333,28.2835,28.2934,20480.0
2025-05-27 13:05:00,28.58,28.6,28.57,28.6,13247.0,28.2835,28.3033,28.2736,28.3033,13247.0
2025-05-27 13:10:00,28.6,28.61,28.57,28.59,20831.0,28.3033,28.3132,28.2736,28.2934,20831.0
2025-05-27 13:15:00,28.59,28.59,28.54,28.55,71369.0,28.2934,28.2934,28.2439,28.2538,71369.0
2025-05-27 13:20:00,28.54,28.56,28.52,28.55,32007.0,28.2439,28.2637,28.2241,28.2538,32007.0
2025-05-27 13:25:00,28.53,28.57,28.53,28.55,26604.0,28.234,28.2736,28.234,28.2538,26604.0
2025-05-27 13:30:00,28.57,28.59,28.56,28.56,8309.0,28.2736,28.2934,28.2637,28.2637,8309.0
2025-05-27 13:35:00,28.57,28.58,28.56,28.57,20193.0,28.2736,28.2835,28.2637,28.2736,20193.0
2025-05-27 13:40:00,28.56,28.56,28.54,28.55,9440.0,28.2637,28.2637,28.2439,28.2538,9440.0
2025-05-27 13:45:00,28.54,28.55,28.52,28.53,9648.0,28.2439,28.2538,28.2241,28.234,9648.0
2025-05-27 13:50:00,28.53,28.54,28.51,28.53,14324.0,28.234,28.2439,28.2142,28.234,14324.0
2025-05-27 13:55:00,28.52,28.52,28.49,28.5,24649.0,28.2241,28.2241,28.1944,28.2043,24649.0
2025-05-27 14:00:00,28.5,28.52,28.47,28.52,58415.0,28.2043,28.2241,28.1746,28.2241,58415.0
2025-05-27 14:05:00,28.52,28.52,28.49,28.51,32975.0,28.2241,28.2241,28.1944,28.2142,32975.0
2025-05-27 14:10:00,28.51,28.52,28.49,28.49,9853.0,28.2142,28.2241,28.1944,28.1944,9853.0
2025-05-27 14:15:00,28.49,28.53,28.49,28.52,24504.0,28.1944,28.234,28.1944,28.2241,24504.0
2025-05-27 14:20:00,28.53,28.57,28.53,28.53,22163.0,28.234,28.2736,28.234,28.234,22163.0
2025-05-27 14:25:00,28.53,28.54,28.52,28.54,15436.0,28.234,28.2439,28.2241,28.2439,15436.0
2025-05-27 14:30:00,28.54,28.55,28.52,28.55,26165.0,28.2439,28.2538,28.2241,28.2538,26165.0
2025-05-27 14:35:00,28.55,28.56,28.53,28.55,3378.0,28.2538,28.2637,28.234,28.2538,3378.0
2025-05-27 14:40:00,28.56,28.59,28.56,28.58,9531.0,28.2637,28.2934,28.2637,28.2835,9531.0
2025-05-27 14:45:00,28.58,28.58,28.55,28.56,5762.0,28.2835,28.2835,28.2538,28.2637,5762.0
2025-05-27 14:50:00,28.56,28.58,28.54,28.57,18602.0,28.2637,28.2835,28.2439,28.2736,18602.0
2025-05-27 14:55:00,28.57,28.6,28.56,28.6,13122.0,28.2736,28.3033,28.2637,28.3033,13122.0
2025-05-27 15:00:00,28.6,28.63,28.6,28.62,52842.0,28.3033,28.333,28.3033,28.3231,52842.0
2025-05-27 15:05:00,28.63,28.63,28.59,28.59,17082.0,28.333,28.333,28.2934,28.2934,17082.0
2025-05-27 15:10:00,28.6,28.63,28.59,28.62,15837.0,28.3033,28.333,28.2934,28.3231,15837.0
2025-05-27 15:15:00,28.62,28.63,28.61,28.61,14180.0,28.3231,28.333,28.3132,28.3132,14180.0
2025-05-27 15:20:00,28.6,28.62,28.58,28.59,26268.0,28.3033,28.3231,28.2835,28.2934,26268.0
2025-05-27 15:25:00,28.59,28.62,28.59,28.61,12732.0,28.2934,28.3231,28.2934,28.3132,12732.0
2025-05-27 15:30:00,28.62,28.67,28.62,28.63,48833.0,28.3231,28.3726,28.3231,28.333,48833.0
2025-05-27 15:35:00,28.62,28.66,28.62,28.63,18976.0,28.3231,28.3627,28.3231,28.333,18976.0
2025-05-27 15:40:00,28.63,28.64,28.59,28.61,10745.0,28.333,28.3429,28.2934,28.3132,10745.0
2025-05-27 15:45:00,28.61,28.65,28.61,28.65,10646.0,28.3132,28.3528,28.3132,28.3528,10646.0
2025-05-27 15:50:00,28.65,28.65,28.55,28.57,139148.0,28.3528,28.3528,28.2538,28.2736,139148.0
2025-05-27 15:55:00,28.57,28.58,28.52,28.53,183527.0,28.2736,28.2835,28.2241,28.234,183527.0
2025-05-28 09:30:00,28.42,28.45,28.36,28.37,215453.0,28.1252,28.1548,28.0658,28.0757,215453.0
2025-05-28 09:35:00,28.38,28.4,28.28,28.29,84133.0,28.0856,28.1054,27.9866,27.9965,84133.0
2025-05-28 09:40:00,28.28,28.32,28.26,28.32,122734.0,27.9866,28.0262,27.9668,28.0262,122734.0
2025-05-28 09:45:00,28.32,28.49,28.32,28.49,128533.0,28.0262,28.1944,28.0262,28.1944,128533.0
2025-05-28 09:50:00,28.49,28.51,28.43,28.46,58753.0,28.1944,28.2142,28.1351,28.1647,58753.0
2025-05-28 09:55:00,28.46,28.57,28.46,28.53,89629.0,28.1647,28.2736,28.1647,28.234,89629.0
2025-05-28 10:00:00,28.53,28.53,28.48,28.5,43640.0,28.234,28.234,28.1845,28.2043,43640.0
2025-05-28 10:05:00,28.5,28.53,28.48,28.51,19128.0,28.2043,28.234,28.1845,28.2142,19128.0
2025-05-28 10:10:00,28.53,28.55,28.49,28.52,25772.0,28.234,28.2538,28.1944,28.2241,25772.0
2025-05-28 10:15:00,28.52,28.55,28.5,28.53,20795.0,28.2241,28.2538,28.2043,28.234,20795.0
2025-05-28 10:20:00,28.53,28.6,28.51,28.52,22758.0,28.234,28.3033,28.2142,28.2241,22758.0
2025-05-28 10:25:00,28.53,28.58,28.52,28.55,14521.0,28.234,28.2835,28.2241,28.2538,14521.0
2025-05-28 10:30:00,28.55,28.58,28.55,28.55,27500.0,28.2538,28.2835,28.2538,28.2538,27500.0
2025-05-28 10:35:00,28.55,28.62,28.55,28.59,33013.0,28.2538,28.3231,28.2538,28.2934,33013.0
2025-05-28 10:40:00,28.58,28.6,28.54,28.57,10923.0,28.2835,28.3033,28.2439,28.2736,10923.0
2025-05-28 10:45:00,28.58,28.6,28.56,28.56,30166.0,28.2835,28.3033,28.2637,28.2637,30166.0
2025-05-28 10:50:00,28.55,28.61,28.55,28.6,24266.0,28.2538,28.3132,28.2538,28.3033,24266.0
2025-05-28 10:55:00,28.6,28.63,28.58,28.62,24594.0,28.3033,28.333,28.2835,28.3231,24594.0
2025-05-28 11:00:00,28.62,28.63,28.53,28.54,37906.0,28.3231,28.333,28.234,28.2439,37906.0
2025-05-28 11:05:00,28.53,28.58,28.53,28.55,17700.0,28.234,28.2835,28.234,28.2538,17700.0
2025-05-28 11:10:00,28.55,28.59,28.55,28.58,4148.0,28.2538,28.2934,28.2538,28.2835,4148.0
2025-05-28 11:15:00,28.59,28.59,28.55,28.55,8625.0,28.2934,28.2934,28.2538,28.2538,8625.0
2025-05-28 11:20:00,28.53,28.54,28.5,28.52,13259.0,28.234,28.2439,28.2043,28.2241,13259.0
2025-05-28 11:25:00,28.53,28.57,28.53,28.55,6128.0,28.234,28.2736,28.234,28.2538,6128.0
2025-05-28 11:30:00,28.56,28.57,28.53,28.57,11042.0,28.2637,28.2736,28.234,28.2736,11042.0
2025-05-28 11:35:00,28.57,28.6,28.56,28.56,21647.0,28.2736,28.3033,28.2637,28.2637,21647.0
2025-05-28 11:40:00,28.57,28.58,28.54,28.57,11625.0,28.2736,28.2835,28.2439,28.2736,11625.0
2025-05-28 11:45:00,28.57,28.58,28.56,28.57,12960.0,28.2736,28.2835,28.2637,28.2736,12960.0
2025-05-28 11:50:00,28.58,28.58,28.53,28.55,60420.0,28.2835,28.2835,28.234,28.2538,60420.0
2025-05-28 11:55:00,28.55,28.62,28.55,28.61,86654.0,28.2538,28.3231,28.2538,28.3132,86654.0
2025-05-28 12:00:00,28.6,28.61,28.54,28.54,23983.0,28.3033,28.3132,28.2439,28.2439,23983.0
2025-05-28 12:05:00,28.53,28.54,28.5,28.51,10196.0,28.234,28.2439,28.2043,28.2142,10196.0
2025-05-28 12:10:00,28.51,28.54,28.51,28.53,14490.0,28.2142,28.2439,28.2142,28.234,14490.0
2025-05-28 12:15:00,28.53,28.54,28.5,28.51,13388.0,28.234,28.2439,28.2043,28.2142,13388.0
2025-05-28 12:20:00,28.51,28.55,28.5,28.54,17511.0,28.2142,28.2538,28.2043,28.2439,17511.0
2025-05-28 12:25:00,28.54,28.54,28.51,28.53,15378.0,28.2439,28.2439,28.2142,28.234,15378.0
2025-05-28 12:30:00,28.51,28.53,28.51,28.53,5850.0,28.2142,28.234,28.2142,28.234,5850.0
2025-05-28 12:35:00,28.53,28.53,28.49,28.5,9486.0,28.234,28.234,28.1944,28.2043,9486.0
2025-05-28 12:40:00,28.51,28.53,28.5,28.52,13163.0,28.2142,28.234,28.2043,28.2241,13163.0
2025-05-28 12:45:00,28.52,28.54,28.5,28.51,17074.0,28.2241,28.2439,28.2043,28.2142,17074.0
2025-05-28 12:50:00,28.52,28.57,28.51,28.55,4252.0,28.2241,28.2736,28.2142,28.2538,4252.0
2025-05-28 12:55:00,28.55,28.55,28.52,28.53,6080.0,28.2538,28.2538,28.2241,28.234,6080.0
2025-05-28 13:00:00,28.53,28.55,28.5,28.5,72234.0,28.234,28.2538,28.2043,28.2043,72234.0
2025-05-28 13:05:00,28.51,28.51,28.48,28.5,6003.0,28.2142,28.2142,28.1845,28.2043,6003.0
2025-05-28 13:10:00,28.5,28.51,28.48,28.5,14399.0,28.2043,28.2142,28.1845,28.2043,14399.0
2025-05-28 13:15:00,28.49,28.5,28.47,28.48,4985.0,28.1944,28.2043,28.1746,28.1845,4985.0
2025-05-28 13:20:00,28.48,28.5,28.46,28.49,11120.0,28.1845,28.2043,28.1647,28.1944,11120.0
2025-05-28 13:25:00,28.49,28.53,28.48,28.5,22723.0,28.1944,28.234,28.1845,28.2043,22723.0
2025-05-28 13:30:00,28.51,28.53,28.5,28.51,10698.0,28.2142,28.234,28.2043,28.2142,10698.0
2025-05-28 13:35:00,28.52,28.54,28.51,28.53,9443.0,28.2241,28.2439,28.2142,28.234,9443.0
2025-05-28 13:40:00,28.53,28.55,28.52,28.54,16243.0,28.234,28.2538,28.2241,28.2439,16243.0
2025-05-28 13:45:00,28.54,28.54,28.51,28.52,5486.0,28.2439,28.2439,28.2142,28.2241,5486.0
2025-05-28 13:50:00,28.53,28.54,28.51,28.52,8636.0,28.234,28.2439,28.2142,28.2241,8636.0
2025-05-28 13:55:00,28.52,28.52,28.5,28.52,7958.0,28.2241,28.2241,28.2043,28.2241,7958.0
2025-05-28 14:00:00,28.51,28.51,28.46,28.47,11240.0,28.2142,28.2142,28.1647,28.1746,11240.0
2025-05-28 14:05:00,28.47,28.5,28.46,28.48,15981.0,28.1746,28.2043,28.1647,28.1845,15981.0
2025-05-28 14:10:00,28.46,28.46,28.43,28.46,17914.0,28.1647,28.1647,28.1351,28.1647,17914.0
2025-05-28 14:15:00,28.46,28.5,28.45,28.49,4590.0,28.1647,28.2043,28.1548,28.1944,4590.0
2025-05-28 14:20:00,28.5,28.51,28.49,28.49,10975.0,28.2043,28.2142,28.1944,28.1944,10975.0
2025-05-28 14:25:00,28.48,28.5,28.47,28.49,4310.0,28.1845,28.2043,28.1746,28.1944,4310.0
2025-05-28 14:30:00,28.49,28.5,28.47,28.48,8711.0,28.1944,28.2043,28.1746,28.1845,8711.0
2025-05-28 14:35:00,28.47,28.48,28.46,28.46,4182.0,28.1746,28.1845,28.1647,28.1647,4182.0
2025-05-28 14:40:00,28.46,28.47,28.46,28.47,3085.0,28.1647,28.1746,28.1647,28.1746,3085.0
2025-05-28 14:45:00,28.47,28.49,28.46,28.48,3616.0,28.1746,28.1944,28.1647,28.1845,3616.0
2025-05-28 14:50:00,28.5,28.7,28.48,28.62,217401.0,28.2043,28.4023,28.1845,28.3231,217401.0
2025-05-28 14:55:00,28.62,28.63,28.51,28.53,45336.0,28.3231,28.333,28.2142,28.234,45336.0
2025-05-28 15:00:00,28.52,28.54,28.47,28.48,14732.0,28.2241,28.2439,28.1746,28.1845,14732.0
2025-05-28 15:05:00,28.48,28.48,28.41,28.42,17233.0,28.1845,28.1845,28.1153,28.1252,17233.0
2025-05-28 15:10:00,28.42,28.54,28.41,28.49,239142.0,28.1252,28.2439,28.1153,28.1944,239142.0
2025-05-28 15:15:00,28.48,28.55,28.47,28.52,215252.0,28.1845,28.2538,28.1746,28.2241,215252.0
2025-05-28 15:20:00,28.52,28.54,28.51,28.53,16454.0,28.2241,28.2439,28.2142,28.234,16454.0
2025-05-28 15:25:00,28.54,28.57,28.53,28.55,6121.0,28.2439,28.2736,28.234,28.2538,6121.0
2025-05-28 15:30:00,28.55,28.58,28.54,28.56,10292.0,28.2538,28.2835,28.2439,28.2637,10292.0
2025-05-28 15:35:00,28.57,28.65,28.57,28.64,78126.0,28.2736,28.3528,28.2736,28.3429,78126.0
2025-05-28 15:40:00,28.64,28.68,28.62,28.65,50807.0,28.3429,28.3825,28.3231,28.3528,50807.0
2025-05-28 15:45:00,28.67,28.68,28.61,28.65,36220.0,28.3726,28.3825,28.3132,28.3528,36220.0
2025-05-28 15:50:00,28.66,28.84,28.66,28.77,213294.0,28.3627,28.5408,28.3627,28.4715,213294.0
2025-05-28 15:55:00,28.79,28.84,28.73,28.78,185687.0,28.4913,28.5408,28.4319,28.4814,185687.0
2025-05-29 09:30:00,27.97,28.23,27.95,28.14,269714.0,27.6798,27.9371,27.66,27.8481,269714.0
2025-05-29 09:35:00,28.14,28.27,28.13,28.26,76286.0,27.8481,27.9767,27.8382,27.9668,76286.0
2025-05-29 09:40:00,28.28,28.36,28.23,28.36,106432.0,27.9866,28.0658,27.9371,28.0658,106432.0
2025-05-29 09:45:00,28.36,28.47,28.34,28.46,430484.0,28.0658,28.1746,28.046,28.1647,430484.0
2025-05-29 09:50:00,28.46,28.47,28.31,28.31,74251.0,28.1647,28.1746,28.0163,28.0163,74251.0
2025-05-29 09:55:00,28.32,28.43,28.28,28.39,106719.0,28.0262,28.1351,27.9866,28.0955,106719.0
2025-05-29 10:00:00,28.39,28.45,28.35,28.43,61736.0,28.0955,28.1548,28.0559,28.1351,61736.0
2025-05-29 10:05:00,28.48,28.69,28.47,28.66,273856.0,28.1845,28.3924,28.1746,28.3627,273856.0
2025-05-29 10:10:00,28.66,28.72,28.61,28.62,53647.0,28.3627,28.422,28.3132,28.3231,53647.0
2025-05-29 10:15:00,28.61,28.74,28.58,28.69,35807.0,28.3132,28.4418,28.2835,28.3924,35807.0
2025-05-29 10:20:00,28.69,28.75,28.65,28.68,37823.0,28.3924,28.4517,28.3528,28.3825,37823.0
2025-05-29 10:25:00,28.68,28.69,28.54,28.56,37584.0,28.3825,28.3924,28.2439,28.2637,37584.0
2025-05-29 10:30:00,28.56,28.61,28.51,28.6,46004.0,28.2637,28.3132,28.2142,28.3033,46004.0
2025-05-29 10:35:00,28.61,28.61,28.51,28.54,27632.0,28.3132,28.3132,28.2142,28.2439,27632.0
2025-05-29 10:40:00,28.56,28.61,28.55,28.55,15056.0,28.2637,28.3132,28.2538,28.2538,15056.0
2025-05-29 10:45:00,28.56,28.56,28.48,28.51,26220.0,28.2637,28.2637,28.1845,28.2142,26220.0
2025-05-29 10:50:00,28.49,28.52,28.41,28.42,15496.0,28.1944,28.2241,28.1153,28.1252,15496.0
2025-05-29 10:55:00,28.45,28.45,28.38,28.4,16573.0,28.1548,28.1548,28.0856,28.1054,16573.0
2025-05-29 11:00:00,28.39,28.49,28.39,28.46,26662.0,28.0955,28.1944,28.0955,28.1647,26662.0
2025-05-29 11:05:00,28.45,28.5,28.43,28.47,56270.0,28.1548,28.2043,28.1351,28.1746,56270.0
2025-05-29 11:10:00,28.48,28.54,28.42,28.54,48330.0,28.1845,28.2439,28.1252,28.2439,48330.0
2025-05-29 11:15:00,28.54,28.55,28.5,28.54,49683.0,28.2439,28.2538,28.2043,28.2439,49683.0
2025-05-29 11:20:00,28.55,28.55,28.47,28.48,23043.0,28.2538,28.2538,28.1746,28.1845,23043.0
2025-05-29 11:25:00,28.48,28.48,28.41,28.44,12547.0,28.1845,28.1845,28.1153,28.1449,12547.0
2025-05-29 11:30:00,28.45,28.62,28.45,28.6,41805.0,28.1548,28.3231,28.1548,28.3033,41805.0
2025-05-29 11:35:00,28.58,28.61,28.55,28.6,21797.0,28.2835,28.3132,28.2538,28.3033,21797.0
2025-05-29 11:40:00,28.61,28.62,28.56,28.59,19193.0,28.3132,28.3231,28.2637,28.2934,19193.0
2025-05-29 11:45:00,28.59,28.65,28.57,28.64,15143.0,28.2934,28.3528,28.2736,28.3429,15143.0
2025-05-29 11:50:00,28.64,28.64,28.55,28.58,12411.0,28.3429,28.3429,28.2538,28.2835,12411.0
2025-05-29 11:55:00,28.59,28.91,28.59,28.85,119989.0,28.2934,28.6101,28.2934,28.5507,119989.0
2025-05-29 12:00:00,28.85,28.97,28.8,28.84,169056.0,28.5507,28.6694,28.5012,28.5408,169056.0
2025-05-29 12:05:00,28.82,28.84,28.79,28.79,28949.0,28.521,28.5408,28.4913,28.4913,28949.0
2025-05-29 12:10:00,28.79,28.79,28.69,28.69,34097.0,28.4913,28.4913,28.3924,28.3924,34097.0
2025-05-29 12:15:00,28.69,28.69,28.62,28.64,23480.0,28.3924,28.3924,28.3231,28.3429,23480.0
2025-05-29 12:20:00,28.64,28.69,28.62,28.63,31726.0,28.3429,28.3924,28.3231,28.333,31726.0
2025-05-29 12:25:00,28.64,28.66,28.6,28.63,14899.0,28.3429,28.3627,28.3033,28.333,14899.0
2025-05-29 12:30:00,28.61,28.63,28.59,28.61,20165.0,28.3132,28.333,28.2934,28.3132,20165.0
2025-05-29 12:35:00,28.61,28.63,28.55,28.6,206377.0,28.3132,28.333,28.2538,28.3033,206377.0
2025-05-29 12:40:00,28.59,28.61,28.56,28.57,26430.0,28.2934,28.3132,28.2637,28.2736,26430.0
2025-05-29 12:45:00,28.56,28.61,28.55,28.61,7770.0,28.2637,28.3132,28.2538,28.3132,7770.0
2025-05-29 12:50:00,28.62,28.63,28.59,28.59,13665.0,28.3231,28.333,28.2934,28.2934,13665.0
2025-05-29 12:55:00,28.59,28.62,28.52,28.54,153312.0,28.2934,28.3231,28.2241,28.2439,153312.0
2025-05-29 13:00:00,28.55,28.56,28.49,28.55,130549.0,28.2538,28.2637,28.1944,28.2538,130549.0
2025-05-29 13:05:00,28.55,28.58,28.54,28.57,12000.0,28.2538,28.2835,28.2439,28.2736,12000.0
2025-05-29 13:10:00,28.58,28.58,28.56,28.56,13900.0,28.2835,28.2835,28.2637,28.2637,13900.0
2025-05-29 13:15:00,28.59,28.64,28.58,28.64,26687.0,28.2934,28.3429,28.2835,28.3429,26687.0
2025-05-29 13:20:00,28.63,28.63,28.57,28.62,21911.0,28.333,28.333,28.2736,28.3231,21911.0
2025-05-29 13:25:00,28.62,28.67,28.62,28.67,5072.0,28.3231,28.3726,28.3231,28.3726,5072.0
2025-05-29 13:30:00,28.66,28.67,28.61,28.66,17719.0,28.3627,28.3726,28.3132,28.3627,17719.0
2025-05-29 13:35:00,28.65,28.69,28.62,28.66,9425.0,28.3528,28.3924,28.3231,28.3627,9425.0
2025-05-29 13:40:00,28.68,28.69,28.63,28.69,6044.0,28.3825,28.3924,28.333,28.3924,6044.0
2025-05-29 13:45:00,28.69,28.77,28.66,28.76,20621.0,28.3924,28.4715,28.3627,28.4616,20621.0
2025-05-29 13:50:00,28.76,28.76,28.71,28.71,19909.0,28.4616,28.4616,28.4121,28.4121,19909.0
2025-05-29 13:55:00,28.74,28.79,28.73,28.78,71502.0,28.4418,28.4913,28.4319,28.4814,71502.0
2025-05-29 14:00:00,28.78,28.78,28.74,28.75,35746.0,28.4814,28.4814,28.4418,28.4517,35746.0
2025-05-29 14:05:00,28.73,28.74,28.69,28.73,25021.0,28.4319,28.4418,28.3924,28.4319,25021.0
2025-05-29 14:10:00,28.73,28.75,28.69,28.71,17400.0,28.4319,28.4517,28.3924,28.4121,17400.0
2025-05-29 14:15:00,28.73,28.85,28.71,28.85,42900.0,28.4319,28.5507,28.4121,28.5507,42900.0
2025-05-29 14:20:00,28.85,28.9,28.84,28.87,50064.0,28.5507,28.6002,28.5408,28.5705,50064.0
2025-05-29 14:25:00,28.87,28.92,28.85,28.89,20487.0,28.5705,28.62,28.5507,28.5903,20487.0
2025-05-29 14:30:00,28.87,28.87,28.8,28.8,20934.0,28.5705,28.5705,28.5012,28.5012,20934.0
2025-05-29 14:35:00,28.8,28.81,28.76,28.76,14630.0,28.5012,28.5111,28.4616,28.4616,14630.0
2025-05-29 14:40:00,28.76,28.78,28.75,28.77,9773.0,28.4616,28.4814,28.4517,28.4715,9773.0
2025-05-29 14:45:00,28.76,28.78,28.72,28.77,5600.0,28.4616,28.4814,28.422,28.4715,5600.0
2025-05-29 14:50:00,28.78,28.78,28.72,28.74,10742.0,28.4814,28.4814,28.422,28.4418,10742.0
2025-05-29 14:55:00,28.74,28.84,28.71,28.79,228670.0,28.4418,28.5408,28.4121,28.4913,228670.0
2025-05-29 15:00:00,28.81,28.81,28.75,28.75,15576.0,28.5111,28.5111,28.4517,28.4517,15576.0
2025-05-29 15:05:00,28.77,28.86,28.77,28.83,250975.0,28.4715,28.5606,28.4715,28.5309,250975.0
2025-05-29 15:10:00,28.82,28.86,28.81,28.83,23048.0,28.521,28.5606,28.5111,28.5309,23048.0
2025-05-29 15:15:00,28.84,28.87,28.77,28.78,79558.0,28.5408,28.5705,28.4715,28.4814,79558.0
2025-05-29 15:20:00,28.77,28.77,28.7,28.72,87628.0,28.4715,28.4715,28.4023,28.422,87628.0
2025-05-29 15:25:00,28.72,28.8,28.71,28.79,39368.0,28.422,28.5012,28.4121,28.4913,39368.0
2025-05-29 15:30:00,28.78,28.79,28.74,28.76,60999.0,28.4814,28.4913,28.4418,28.4616,60999.0
2025-05-29 15:35:00,28.76,28.78,28.74,28.77,10300.0,28.4616,28.4814,28.4418,28.4715,10300.0
2025-05-29 15:40:00,28.77,28.77,28.72,28.75,37839.0,28.4715,28.4715,28.422,28.4517,37839.0
2025-05-29 15:45:00,28.75,28.75,28.64,28.68,88096.0,28.4517,28.4517,28.3429,28.3825,88096.0
2025-05-29 15:50:00,28.66,28.78,28.58,28.73,219323.0,28.3627,28.4814,28.2835,28.4319,219323.0
2025-05-29 15:55:00,28.72,28.74,28.65,28.68,113274.0,28.422,28.4418,28.3528,28.3825,113274.0
2025-05-30 09:30:00,28.77,28.9,28.75,28.85,229716.0,28.4715,28.6002,28.4517,28.5507,229716.0
2025-05-30 09:35:00,28.85,28.97,28.85,28.91,157722.0,28.5507,28.6694,28.5507,28.6101,157722.0
2025-05-30 09:40:00,28.93,29.0,28.9,28.98,72617.0,28.6299,28.6991,28.6002,28.6793,72617.0
2025-05-30 09:45:00,28.99,29.02,28.92,29.01,377983.0,28.6892,28.7189,28.62,28.709,377983.0
2025-05-30 09:50:00,29.01,29.16,29.01,29.06,335997.0,28.709,28.8575,28.709,28.7585,335997.0
2025-05-30 09:55:00,29.05,29.11,29.05,29.1,95429.0,28.7486,28.808,28.7486,28.7981,95429.0
2025-05-30 10:00:00,29.09,29.1,28.92,28.92,119100.0,28.7882,28.7981,28.62,28.62,119100.0
2025-05-30 10:05:00,28.91,28.91,28.84,28.86,58521.0,28.6101,28.6101,28.5408,28.5606,58521.0
2025-05-30 10:10:00,28.86,28.89,28.76,28.81,51389.0,28.5606,28.5903,28.4616,28.5111,51389.0
2025-05-30 10:15:00,28.8,28.83,28.77,28.8,61991.0,28.5012,28.5309,28.4715,28.5012,61991.0
2025-05-30 10:20:00,28.78,28.81,28.75,28.79,30897.0,28.4814,28.5111,28.4517,28.4913,30897.0
2025-05-30 10:25:00,28.79,28.82,28.74,28.76,29928.0,28.4913,28.521,28.4418,28.4616,29928.0
2025-05-30 10:30:00,28.79,28.8,28.74,28.78,24491.0,28.4913,28.5012,28.4418,28.4814,24491.0
2025-05-30 10:35:00,28.79,28.82,28.72,28.72,59176.0,28.4913,28.521,28.422,28.422,59176.0
2025-05-30 10:40:00,28.73,28.8,28.73,28.79,80350.0,28.4319,28.5012,28.4319,28.4913,80350.0
2025-05-30 10:45:00,28.8,28.84,28.76,28.78,10169.0,28.5012,28.5408,28.4616,28.4814,10169.0
2025-05-30 10:50:00,28.78,28.85,28.78,28.83,24452.0,28.4814,28.5507,28.4814,28.5309,24452.0
2025-05-30 10:55:00,28.82,28.86,28.76,28.84,27828.0,28.521,28.5606,28.4616,28.5408,27828.0
2025-05-30 11:00:00,28.83,28.84,28.8,28.82,49495.0,28.5309,28.5408,28.5012,28.521,49495.0
2025-05-30 11:05:00,28.83,28.86,28.8,28.83,15990.0,28.5309,28.5606,28.5012,28.5309,15990.0
2025-05-30 11:10:00,28.84,28.89,28.83,28.85,66855.0,28.5408,28.5903,28.5309,28.5507,66855.0
2025-05-30 11:15:00,28.86,28.93,28.85,28.92,79429.0,28.5606,28.6299,28.5507,28.62,79429.0
2025-05-30 11:20:00,28.91,28.91,28.84,28.85,22392.0,28.6101,28.6101,28.5408,28.5507,22392.0
2025-05-30 11:25:00,28.86,28.87,28.78,28.8,68991.0,28.5606,28.5705,28.4814,28.5012,68991.0
2025-05-30 11:30:00,28.81,28.95,28.78,28.92,175908.0,28.5111,28.6497,28.4814,28.62,175908.0
2025-05-30 11:35:00,28.92,28.97,28.9,28.95,60860.0,28.62,28.6694,28.6002,28.6497,60860.0
2025-05-30 11:40:00,28.96,29.01,28.93,28.98,112862.0,28.6596,28.709,28.6299,28.6793,112862.0
2025-05-30 11:45:00,28.98,29.0,28.91,28.91,81866.0,28.6793,28.6991,28.6101,28.6101,81866.0
2025-05-30 11:50:00,28.91,28.94,28.88,28.91,45202.0,28.6101,28.6398,28.5804,28.6101,45202.0
2025-05-30 11:55:00,28.87,28.92,28.86,28.91,91372.0,28.5705,28.62,28.5606,28.6101,91372.0
2025-05-30 12:00:00,28.93,28.99,28.92,28.99,28686.0,28.6299,28.6892,28.62,28.6892,28686.0
2025-05-30 12:05:00,28.98,28.98,28.89,28.9,6625.0,28.6793,28.6793,28.5903,28.6002,6625.0
2025-05-30 12:10:00,28.9,28.94,28.88,28.92,22081.0,28.6002,28.6398,28.5804,28.62,22081.0
2025-05-30 12:15:00,28.97,29.06,28.97,29.05,17342.0,28.6694,28.7585,28.6694,28.7486,17342.0
2025-05-30 12:20:00,29.06,29.13,29.02,29.12,69816.0,28.7585,28.8278,28.7189,28.8179,69816.0
2025-05-30 12:25:00,29.11,29.35,29.09,29.32,473474.0,28.808,29.0455,28.7882,29.0158,473474.0
2025-05-30 12:30:00,29.33,29.57,29.32,29.47,147776.0,29.0257,29.2632,29.0158,29.1643,147776.0
2025-05-30 12:35:00,29.46,29.54,29.37,29.37,320744.0,29.1544,29.2335,29.0653,29.0653,320744.0
2025-05-30 12:40:00,29.38,29.46,29.35,29.43,42707.0,29.0752,29.1544,29.0455,29.1247,42707.0
2025-05-30 12:45:00,29.43,29.5,29.42,29.48,70881.0,29.1247,29.194,29.1148,29.1742,70881.0
2025-05-30 12:50:00,29.49,29.59,29.48,29.56,66369.0,29.1841,29.283,29.1742,29.2533,66369.0
2025-05-30 12:55:00,29.57,29.58,29.49,29.49,67890.0,29.2632,29.2731,29.1841,29.1841,67890.0
2025-05-30 13:00:00,29.53,29.54,29.43,29.43,27258.0,29.2236,29.2335,29.1247,29.1247,27258.0
2025-05-30 13:05:00,29.42,29.43,29.27,29.3,61352.0,29.1148,29.1247,28.9663,28.996,61352.0
2025-05-30 13:10:00,29.31,29.36,29.3,29.35,59174.0,29.0059,29.0554,28.996,29.0455,59174.0
2025-05-30 13:15:00,29.37,29.38,29.32,29.32,19539.0,29.0653,29.0752,29.0158,29.0158,19539.0
2025-05-30 13:20:00,29.32,29.4,29.32,29.35,15744.0,29.0158,29.095,29.0158,29.0455,15744.0
2025-05-30 13:25:00,29.34,29.38,29.32,29.32,5523.0,29.0356,29.0752,29.0158,29.0158,5523.0
2025-05-30 13:30:00,29.31,29.32,29.29,29.3,4149.0,29.0059,29.0158,28.9861,28.996,4149.0
2025-05-30 13:35:00,29.29,29.3,29.23,29.3,20689.0,28.9861,28.996,28.9268,28.996,20689.0
2025-05-30 13:40:00,29.27,29.31,29.24,29.31,23570.0,28.9663,29.0059,28.9366,29.0059,23570.0
2025-05-30 13:45:00,29.31,29.33,29.26,29.28,19300.0,29.0059,29.0257,28.9564,28.9762,19300.0
2025-05-30 13:50:00,29.26,29.26,29.22,29.24,14704.0,28.9564,28.9564,28.9169,28.9366,14704.0
2025-05-30 13:55:00,29.23,29.32,29.23,29.32,7835.0,28.9268,29.0158,28.9268,29.0158,7835.0
2025-05-30 14:00:00,29.3,29.3,29.24,29.25,12671.0,28.996,28.996,28.9366,28.9465,12671.0
2025-05-30 14:05:00,29.25,29.27,29.16,29.17,19193.0,28.9465,28.9663,28.8575,28.8674,19193.0
2025-05-30 14:10:00,29.17,29.17,29.14,29.15,15949.0,28.8674,28.8674,28.8377,28.8476,15949.0
2025-05-30 14:15:00,29.15,29.17,29.04,29.04,142843.0,28.8476,28.8674,28.7387,28.7387,142843.0
2025-05-30 14:20:00,29.04,29.07,29.02,29.04,13423.0,28.7387,28.7684,28.7189,28.7387,13423.0
2025-05-30 14:25:00,29.02,29.04,28.99,29.04,41596.0,28.7189,28.7387,28.6892,28.7387,41596.0
2025-05-30 14:30:00,29.03,29.07,29.01,29.07,19816.0,28.7288,28.7684,28.709,28.7684,19816.0
2025-05-30 14:35:00,29.08,29.08,29.0,29.03,10402.0,28.7783,28.7783,28.6991,28.7288,10402.0
2025-05-30 14:40:00,29.04,29.08,29.04,29.07,5023.0,28.7387,28.7783,28.7387,28.7684,5023.0
2025-05-30 14:45:00,29.05,29.06,29.02,29.04,5115.0,28.7486,28.7585,28.7189,28.7387,5115.0
2025-05-30 14:50:00,29.01,29.01,28.96,28.97,11767.0,28.709,28.709,28.6596,28.6694,11767.0
2025-05-30 14:55:00,28.99,29.03,28.98,28.98,27640.0,28.6892,28.7288,28.6793,28.6793,27640.0
2025-05-30 15:00:00,28.99,28.99,28.88,28.9,28726.0,28.6892,28.6892,28.5804,28.6002,28726.0
2025-05-30 15:05:00,28.9,28.9,28.83,28.88,186503.0,28.6002,28.6002,28.5309,28.5804,186503.0
2025-05-30 15:10:00,28.89,28.92,28.85,28.9,99582.0,28.5903,28.62,28.5507,28.6002,99582.0
2025-05-30 15:15:00,28.87,28.87,28.77,28.8,42075.0,28.5705,28.5705,28.4715,28.5012,42075.0
2025-05-30 15:20:00,28.8,28.84,28.77,28.77,15770.0,28.5012,28.5408,28.4715,28.4715,15770.0
2025-05-30 15:25:00,28.78,28.78,28.72,28.75,56449.0,28.4814,28.4814,28.422,28.4517,56449.0
2025-05-30 15:30:00,28.76,28.84,28.76,28.8,30977.0,28.4616,28.5408,28.4616,28.5012,30977.0
2025-05-30 15:35:00,28.78,28.78,28.7,28.78,51282.0,28.4814,28.4814,28.4023,28.4814,51282.0
2025-05-30 15:40:00,28.78,28.85,28.76,28.8,81217.0,28.4814,28.5507,28.4616,28.5012,81217.0
2025-05-30 15:45:00,28.81,28.85,28.75,28.75,24441.0,28.5111,28.5507,28.4517,28.4517,24441.0
2025-05-30 15:50:00,28.75,28.84,28.68,28.8,316648.0,28.4517,28.5408,28.3825,28.5012,316648.0
2025-05-30 15:55:00,28.79,28.81,28.63,28.8,243175.0,28.4913,28.5111,28.333,28.5012,243175.0
2025-06-02 09:30:00,29.02,29.02,28.68,28.7,148549.0,28.7189,28.7189,28.3825,28.4023,148549.0
2025-06-02 09:35:00,28.7,28.72,28.56,28.57,244820.0,28.4023,28.422,28.2637,28.2736,244820.0
2025-06-02 09:40:00,28.57,28.69,28.57,28.66,95037.0,28.2736,28.3924,28.2736,28.3627,95037.0
2025-06-02 09:45:00,28.64,28.79,28.63,28.77,156418.0,28.3429,28.4913,28.333,28.4715,156418.0
2025-06-02 09:50:00,28.77,28.96,28.77,28.92,102987.0,28.4715,28.6596,28.4715,28.62,102987.0
2025-06-02 09:55:00,28.91,28.98,28.86,28.97,136801.0,28.6101,28.6793,28.5606,28.6694,136801.0
2025-06-02 10:00:00,28.95,29.16,28.95,29.03,316554.0,28.6497,28.8575,28.6497,28.7288,316554.0
2025-06-02 10:05:00,29.04,29.07,28.9,28.93,150157.0,28.7387,28.7684,28.6002,28.6299,150157.0
2025-06-02 10:10:00,28.95,29.03,28.92,28.96,98757.0,28.6497,28.7288,28.62,28.6596,98757.0
2025-06-02 10:15:00,28.95,28.96,28.89,28.94,28135.0,28.6497,28.6596,28.5903,28.6398,28135.0
2025-06-02 10:20:00,28.96,28.97,28.8,28.85,119003.0,28.6596,28.6694,28.5012,28.5507,119003.0
2025-06-02 10:25:00,28.84,28.84,28.75,28.77,28818.0,28.5408,28.5408,28.4517,28.4715,28818.0
2025-06-02 10:30:00,28.77,28.79,28.68,28.7,182312.0,28.4715,28.4913,28.3825,28.4023,182312.0
2025-06-02 10:35:00,28.69,28.84,28.66,28.82,299390.0,28.3924,28.5408,28.3627,28.521,299390.0
2025-06-02 10:40:00,28.81,28.84,28.76,28.81,34146.0,28.5111,28.5408,28.4616,28.5111,34146.0
2025-06-02 10:45:00,28.8,28.83,28.78,28.79,29372.0,28.5012,28.5309,28.4814,28.4913,29372.0
2025-06-02 10:50:00,28.79,28.82,28.75,28.82,12391.0,28.4913,28.521,28.4517,28.521,12391.0
2025-06-02 10:55:00,28.83,28.83,28.71,28.72,30768.0,28.5309,28.5309,28.4121,28.422,30768.0
2025-06-02 11:00:00,28.72,28.79,28.68,28.76,331510.0,28.422,28.4913,28.3825,28.4616,331510.0
2025-06-02 11:05:00,28.77,28.81,28.73,28.81,145343.0,28.4715,28.5111,28.4319,28.5111,145343.0
2025-06-02 11:10:00,28.81,28.82,28.7,28.72,10154.0,28.5111,28.521,28.4023,28.422,10154.0
2025-06-02 11:15:00,28.71,28.78,28.71,28.77,16536.0,28.4121,28.4814,28.4121,28.4715,16536.0
2025-06-02 11:20:00,28.76,28.77,28.73,28.75,20195.0,28.4616,28.4715,28.4319,28.4517,20195.0
2025-06-02 11:25:00,28.74,28.82,28.74,28.8,17733.0,28.4418,28.521,28.4418,28.5012,17733.0
2025-06-02 11:30:00,28.79,28.82,28.78,28.82,46543.0,28.4913,28.521,28.4814,28.521,46543.0
2025-06-02 11:35:00,28.82,28.83,28.77,28.77,6884.0,28.521,28.5309,28.4715,28.4715,6884.0
2025-06-02 11:40:00,28.79,28.79,28.71,28.72,4972.0,28.4913,28.4913,28.4121,28.422,4972.0
2025-06-02 11:45:00,28.72,28.73,28.68,28.71,16200.0,28.422,28.4319,28.3825,28.4121,16200.0
2025-06-02 11:50:00,28.7,28.7,28.6,28.61,44870.0,28.4023,28.4023,28.3033,28.3132,44870.0
2025-06-02 11:55:00,28.61,28.63,28.59,28.62,24897.0,28.3132,28.333,28.2934,28.3231,24897.0
2025-06-02 12:00:00,28.62,28.68,28.61,28.65,12688.0,28.3231,28.3825,28.3132,28.3528,12688.0
2025-06-02 12:05:00,28.66,28.67,28.63,28.65,3620.0,28.3627,28.3726,28.333,28.3528,3620.0
2025-06-02 12:10:00,28.64,28.65,28.62,28.62,18698.0,28.3429,28.3528,28.3231,28.3231,18698.0
2025-06-02 12:15:00,28.63,28.66,28.62,28.63,16923.0,28.333,28.3627,28.3231,28.333,16923.0
2025-06-02 12:20:00,28.63,28.63,28.6,28.63,17809.0,28.333,28.333,28.3033,28.333,17809.0
2025-06-02 12:25:00,28.63,28.69,28.62,28.66,8615.0,28.333,28.3924,28.3231,28.3627,8615.0
2025-06-02 12:30:00,28.65,28.65,28.63,28.63,2755.0,28.3528,28.3528,28.333,28.333,2755.0
2025-06-02 12:35:00,28.63,28.66,28.62,28.63,9670.0,28.333,28.3627,28.3231,28.333,9670.0
2025-06-02 12:40:00,28.65,28.71,28.64,28.7,38781.0,28.3528,28.4121,28.3429,28.4023,38781.0
2025-06-02 12:45:00,28.7,28.7,28.64,28.67,5186.0,28.4023,28.4023,28.3429,28.3726,5186.0
2025-06-02 12:50:00,28.68,28.68,28.58,28.58,26843.0,28.3825,28.3825,28.2835,28.2835,26843.0
2025-06-02 12:55:00,28.58,28.6,28.58,28.59,37356.0,28.2835,28.3033,28.2835,28.2934,37356.0
2025-06-02 13:00:00,28.6,28.6,28.52,28.57,107555.0,28.3033,28.3033,28.2241,28.2736,107555.0
2025-06-02 13:05:00,28.55,28.56,28.52,28.53,8730.0,28.2538,28.2637,28.2241,28.234,8730.0
2025-06-02 13:10:00,28.52,28.57,28.52,28.57,19318.0,28.2241,28.2736,28.2241,28.2736,19318.0
2025-06-02 13:15:00,28.57,28.58,28.55,28.55,16512.0,28.2736,28.2835,28.2538,28.2538,16512.0
2025-06-02 13:20:00,28.57,28.6,28.56,28.56,14087.0,28.2736,28.3033,28.2637,28.2637,14087.0
2025-06-02 13:25:00,28.57,28.6,28.57,28.59,4384.0,28.2736,28.3033,28.2736,28.2934,4384.0
2025-06-02 13:30:00,28.57,28.6,28.55,28.58,4610.0,28.2736,28.3033,28.2538,28.2835,4610.0
2025-06-02 13:35:00,28.58,28.6,28.57,28.58,17771.0,28.2835,28.3033,28.2736,28.2835,17771.0
2025-06-02 13:40:00,28.58,28.61,28.58,28.6,7922.0,28.2835,28.3132,28.2835,28.3033,7922.0
2025-06-02 13:45:00,28.6,28.62,28.59,28.62,10076.0,28.3033,28.3231,28.2934,28.3231,10076.0
2025-06-02 13:50:00,28.63,28.65,28.62,28.63,16342.0,28.333,28.3528,28.3231,28.333,16342.0
2025-06-02 13:55:00,28.63,28.63,28.58,28.59,13348.0,28.333,28.333,28.2835,28.2934,13348.0
2025-06-02 14:00:00,28.6,28.61,28.56,28.6,165189.0,28.3033,28.3132,28.2637,28.3033,165189.0
2025-06-02 14:05:00,28.58,28.65,28.56,28.62,152098.0,28.2835,28.3528,28.2637,28.3231,152098.0
2025-06-02 14:10:00,28.61,28.62,28.54,28.55,45285.0,28.3132,28.3231,28.2439,28.2538,45285.0
2025-06-02 14:15:00,28.54,28.55,28.45,28.49,37215.0,28.2439,28.2538,28.1548,28.1944,37215.0
2025-06-02 14:20:00,28.5,28.5,28.42,28.45,38710.0,28.2043,28.2043,28.1252,28.1548,38710.0
2025-06-02 14:25:00,28.45,28.45,28.42,28.43,12410.0,28.1548,28.1548,28.1252,28.1351,12410.0
2025-06-02 14:30:00,28.42,28.45,28.4,28.45,29476.0,28.1252,28.1548,28.1054,28.1548,29476.0
2025-06-02 14:35:00,28.46,28.46,28.43,28.44,7500.0,28.1647,28.1647,28.1351,28.1449,7500.0
2025-06-02 14:40:00,28.46,28.47,28.42,28.43,19203.0,28.1647,28.1746,28.1252,28.1351,19203.0
2025-06-02 14:45:00,28.44,28.44,28.42,28.43,3630.0,28.1449,28.1449,28.1252,28.1351,3630.0
2025-06-02 14:50:00,28.44,28.44,28.4,28.42,48672.0,28.1449,28.1449,28.1054,28.1252,48672.0
2025-06-02 14:55:00,28.42,28.42,28.38,28.41,88565.0,28.1252,28.1252,28.0856,28.1153,88565.0
2025-06-02 15:00:00,28.4,28.4,28.37,28.38,22010.0,28.1054,28.1054,28.0757,28.0856,22010.0
2025-06-02 15:05:00,28.39,28.41,28.36,28.4,44220.0,28.0955,28.1153,28.0658,28.1054,44220.0
2025-06-02 15:10:00,28.39,28.41,28.38,28.4,45097.0,28.0955,28.1153,28.0856,28.1054,45097.0
2025-06-02 15:15:00,28.41,28.42,28.4,28.41,11363.0,28.1153,28.1252,28.1054,28.1153,11363.0
2025-06-02 15:20:00,28.41,28.43,28.33,28.34,65527.0,28.1153,28.1351,28.0361,28.046,65527.0
2025-06-02 15:25:00,28.35,28.37,28.34,28.37,25287.0,28.0559,28.0757,28.046,28.0757,25287.0
2025-06-02 15:30:00,28.37,28.41,28.36,28.41,13520.0,28.0757,28.1153,28.0658,28.1153,13520.0
2025-06-02 15:35:00,28.41,28.42,28.39,28.42,29588.0,28.1153,28.1252,28.0955,28.1252,29588.0
2025-06-02 15:40:00,28.41,28.43,28.39,28.42,10561.0,28.1153,28.1351,28.0955,28.1252,10561.0
2025-06-02 15:45:00,28.42,28.42,28.39,28.41,18482.0,28.1252,28.1252,28.0955,28.1153,18482.0
2025-06-02 15:50:00,28.4,28.46,28.36,28.43,137708.0,28.1054,28.1647,28.0658,28.1351,137708.0
2025-06-02 15:55:00,28.42,28.44,28.35,28.35,106381.0,28.1252,28.1449,28.0559,28.0559,106381.0
2025-06-03 09:30:00,28.33,28.36,28.19,28.36,125867.0,28.0361,28.0658,27.8975,28.0658,125867.0
2025-06-03 09:35:00,28.36,28.41,28.33,28.4,103952.0,28.0658,28.1153,28.0361,28.1054,103952.0
2025-06-03 09:40:00,28.37,28.38,28.24,28.28,57445.0,28.0757,28.0856,27.947,27.9866,57445.0
2025-06-03 09:45:00,28.27,28.28,28.19,28.23,55857.0,27.9767,27.9866,27.8975,27.9371,55857.0
2025-06-03 09:50:00,28.24,28.29,28.19,28.2,108334.0,27.947,27.9965,27.8975,27.9074,108334.0
2025-06-03 09:55:00,28.21,28.23,28.17,28.2,120810.0,27.9173,27.9371,27.8777,27.9074,120810.0
2025-06-03 10:00:00,28.19,28.2,28.08,28.14,187619.0,27.8975,27.9074,27.7887,27.8481,187619.0
2025-06-03 10:05:00,28.12,28.28,28.11,28.21,125790.0,27.8283,27.9866,27.8184,27.9173,125790.0
2025-06-03 10:10:00,28.25,28.25,28.16,28.17,19085.0,27.9569,27.9569,27.8679,27.8777,19085.0
2025-06-03 10:15:00,28.16,28.17,28.12,28.12,20500.0,27.8679,27.8777,27.8283,27.8283,20500.0
2025-06-03 10:20:00,28.14,28.18,28.11,28.17,28784.0,27.8481,27.8876,27.8184,27.8777,28784.0
2025-06-03 10:25:00,28.17,28.18,28.13,28.13,30825.0,27.8777,27.8876,27.8382,27.8382,30825.0
2025-06-03 10:30:00,28.13,28.2,28.13,28.19,25222.0,27.8382,27.9074,27.8382,27.8975,25222.0
2025-06-03 10:35:00,28.2,28.22,28.15,28.16,19203.0,27.9074,27.9272,27.858,27.8679,19203.0
2025-06-03 10:40:00,28.16,28.17,28.15,28.15,23302.0,27.8679,27.8777,27.858,27.858,23302.0
2025-06-03 10:45:00,28.15,28.15,28.1,28.1,54715.0,27.858,27.858,27.8085,27.8085,54715.0
2025-06-03 10:50:00,28.1,28.11,28.05,28.07,112328.0,27.8085,27.8184,27.759,27.7788,112328.0
2025-06-03 10:55:00,28.07,28.08,28.02,28.03,36721.0,27.7788,27.7887,27.7293,27.7392,36721.0
2025-06-03 11:00:00,28.02,28.02,27.98,28.01,35473.0,27.7293,27.7293,27.6897,27.7194,35473.0
2025-06-03 11:05:00,28.0,28.04,27.99,28.03,45961.0,27.7095,27.7491,27.6996,27.7392,45961.0
2025-06-03 11:10:00,28.02,28.04,28.01,28.02,24924.0,27.7293,27.7491,27.7194,27.7293,24924.0
2025-06-03 11:15:00,28.02,28.04,27.98,28.0,24442.0,27.7293,27.7491,27.6897,27.7095,24442.0
2025-06-03 11:20:00,28.0,28.0,27.96,27.98,88465.0,27.7095,27.7095,27.6699,27.6897,88465.0
2025-06-03 11:25:00,27.97,28.01,27.97,27.99,38990.0,27.6798,27.7194,27.6798,27.6996,38990.0
2025-06-03 11:30:00,28.0,28.02,27.99,28.01,15807.0,27.7095,27.7293,27.6996,27.7194,15807.0
2025-06-03 11:35:00,28.01,28.02,28.0,28.0,18998.0,27.7194,27.7293,27.7095,27.7095,18998.0
2025-06-03 11:40:00,28.01,28.01,27.97,27.97,12744.0,27.7194,27.7194,27.6798,27.6798,12744.0
2025-06-03 11:45:00,27.98,28.01,27.96,28.01,145460.0,27.6897,27.7194,27.6699,27.7194,145460.0
2025-06-03 11:50:00,28.03,28.03,27.98,27.98,160313.0,27.7392,27.7392,27.6897,27.6897,160313.0
2025-06-03 11:55:00,27.99,27.99,27.95,27.96,23720.0,27.6996,27.6996,27.66,27.6699,23720.0
2025-06-03 12:00:00,27.96,27.97,27.94,27.96,97862.0,27.6699,27.6798,27.6501,27.6699,97862.0
2025-06-03 12:05:00,27.96,27.98,27.94,27.97,12787.0,27.6699,27.6897,27.6501,27.6798,12787.0
2025-06-03 12:10:00,27.97,27.97,27.95,27.95,3890.0,27.6798,27.6798,27.66,27.66,3890.0
2025-06-03 12:15:00,27.94,27.94,27.88,27.89,78218.0,27.6501,27.6501,27.5908,27.6007,78218.0
2025-06-03 12:20:00,27.9,27.93,27.9,27.92,210239.0,27.6106,27.6402,27.6106,27.6303,210239.0
2025-06-03 12:25:00,27.92,27.92,27.89,27.89,22410.0,27.6303,27.6303,27.6007,27.6007,22410.0
2025-06-03 12:30:00,27.89,27.9,27.84,27.85,239543.0,27.6007,27.6106,27.5512,27.5611,239543.0
2025-06-03 12:35:00,27.84,27.84,27.8,27.82,109381.0,27.5512,27.5512,27.5116,27.5314,109381.0
2025-06-03 12:40:00,27.84,27.85,27.82,27.83,17682.0,27.5512,27.5611,27.5314,27.5413,17682.0
2025-06-03 12:45:00,27.84,27.84,27.81,27.82,19145.0,27.5512,27.5512,27.5215,27.5314,19145.0
2025-06-03 12:50:00,27.81,27.82,27.79,27.82,13210.0,27.5215,27.5314,27.5017,27.5314,13210.0
2025-06-03 12:55:00,27.81,27.82,27.8,27.82,47623.0,27.5215,27.5314,27.5116,27.5314,47623.0
2025-06-03 13:00:00,27.83,27.84,27.82,27.82,39352.0,27.5413,27.5512,27.5314,27.5314,39352.0
2025-06-03 13:05:00,27.82,27.84,27.81,27.83,50975.0,27.5314,27.5512,27.5215,27.5413,50975.0
2025-06-03 13:10:00,27.82,27.82,27.8,27.82,18294.0,27.5314,27.5314,27.5116,27.5314,18294.0
2025-06-03 13:15:00,27.81,27.82,27.78,27.79,36282.0,27.5215,27.5314,27.4918,27.5017,36282.0
2025-06-03 13:20:00,27.8,27.8,27.76,27.79,29582.0,27.5116,27.5116,27.472,27.5017,29582.0
2025-06-03 13:25:00,27.79,27.81,27.78,27.8,24760.0,27.5017,27.5215,27.4918,27.5116,24760.0
2025-06-03 13:30:00,27.81,27.83,27.8,27.82,22564.0,27.5215,27.5413,27.5116,27.5314,22564.0
2025-06-03 13:35:00,27.82,27.83,27.8,27.8,10514.0,27.5314,27.5413,27.5116,27.5116,10514.0
2025-06-03 13:40:00,27.8,27.85,27.79,27.83,182686.0,27.5116,27.5611,27.5017,27.5413,182686.0
2025-06-03 13:45:00,27.82,27.85,27.81,27.85,81823.0,27.5314,27.5611,27.5215,27.5611,81823.0
2025-06-03 13:50:00,27.85,27.86,27.82,27.83,149218.0,27.5611,27.571,27.5314,27.5413,149218.0
2025-06-03 13:55:00,27.81,27.87,27.81,27.86,21483.0,27.5215,27.5809,27.5215,27.571,21483.0
2025-06-03 14:00:00,27.87,28.01,27.87,27.95,172935.0,27.5809,27.7194,27.5809,27.66,172935.0
2025-06-03 14:05:00,27.94,28.0,27.93,27.98,54588.0,27.6501,27.7095,27.6402,27.6897,54588.0
2025-06-03 14:10:00,28.0,28.08,28.0,28.04,178878.0,27.7095,27.7887,27.7095,27.7491,178878.0
2025-06-03 14:15:00,28.05,28.07,28.01,28.02,19028.0,27.759,27.7788,27.7194,27.7293,19028.0
2025-06-03 14:20:00,28.0,28.0,27.96,27.98,41333.0,27.7095,27.7095,27.6699,27.6897,41333.0
2025-06-03 14:25:00,27.97,27.98,27.91,27.92,20700.0,27.6798,27.6897,27.6204,27.6303,20700.0
2025-06-03 14:30:00,27.92,27.93,27.89,27.91,33854.0,27.6303,27.6402,27.6007,27.6204,33854.0
2025-06-03 14:35:00,27.91,27.95,27.91,27.93,22622.0,27.6204,27.66,27.6204,27.6402,22622.0
2025-06-03 14:40:00,27.92,27.93,27.9,27.9,8858.0,27.6303,27.6402,27.6106,27.6106,8858.0
2025-06-03 14:45:00,27.89,27.91,27.89,27.91,9100.0,27.6007,27.6204,27.6007,27.6204,9100.0
2025-06-03 14:50:00,27.91,27.94,27.9,27.92,14601.0,27.6204,27.6501,27.6106,27.6303,14601.0
2025-06-03 14:55:00,27.91,27.92,27.88,27.89,30015.0,27.6204,27.6303,27.5908,27.6007,30015.0
2025-06-03 15:00:00,27.89,27.91,27.87,27.9,53203.0,27.6007,27.6204,27.5809,27.6106,53203.0
2025-06-03 15:05:00,27.9,27.91,27.89,27.9,2472.0,27.6106,27.6204,27.6007,27.6106,2472.0
2025-06-03 15:10:00,27.9,27.94,27.9,27.93,4287.0,27.6106,27.6501,27.6106,27.6402,4287.0
2025-06-03 15:15:00,27.91,27.92,27.88,27.9,8859.0,27.6204,27.6303,27.5908,27.6106,8859.0
2025-06-03 15:20:00,27.9,27.91,27.89,27.91,6350.0,27.6106,27.6204,27.6007,27.6204,6350.0
2025-06-03 15:25:00,27.9,27.91,27.88,27.89,11883.0,27.6106,27.6204,27.5908,27.6007,11883.0
2025-06-03 15:30:00,27.89,27.9,27.88,27.89,807.0,27.6007,27.6106,27.5908,27.6007,807.0
2025-06-03 15:35:00,27.89,27.91,27.88,27.89,6540.0,27.6007,27.6204,27.5908,27.6007,6540.0
2025-06-03 15:40:00,27.91,27.96,27.91,27.95,27844.0,27.6204,27.6699,27.6204,27.66,27844.0
2025-06-03 15:45:00,27.96,28.0,27.92,27.99,179558.0,27.6699,27.7095,27.6303,27.6996,179558.0
2025-06-03 15:50:00,27.99,28.01,27.9,27.92,245463.0,27.6996,27.7194,27.6106,27.6303,245463.0
2025-06-03 15:55:00,27.92,27.94,27.85,27.91,142957.0,27.6303,27.6501,27.5611,27.6204,142957.0
2025-06-04 09:30:00,27.85,27.88,27.77,27.79,137936.0,27.5611,27.5908,27.4819,27.5017,137936.0
2025-06-04 09:35:00,27.77,27.79,27.69,27.71,114305.0,27.4819,27.5017,27.4027,27.4225,114305.0
2025-06-04 09:40:00,27.71,27.78,27.68,27.77,51125.0,27.4225,27.4918,27.3928,27.4819,51125.0
2025-06-04 09:45:00,27.77,27.78,27.71,27.73,36719.0,27.4819,27.4918,27.4225,27.4423,36719.0
2025-06-04 09:50:00,27.73,27.82,27.73,27.81,60921.0,27.4423,27.5314,27.4423,27.5215,60921.0
2025-06-04 09:55:00,27.8,27.82,27.78,27.79,14347.0,27.5116,27.5314,27.4918,27.5017,14347.0
2025-06-04 10:00:00,27.81,27.94,27.81,27.93,386339.0,27.5215,27.6501,27.5215,27.6402,386339.0
2025-06-04 10:05:00,27.93,28.07,27.91,27.96,73148.0,27.6402,27.7788,27.6204,27.6699,73148.0
2025-06-04 10:10:00,27.93,27.93,27.87,27.9,40199.0,27.6402,27.6402,27.5809,27.6106,40199.0
2025-06-04 10:15:00,27.89,27.93,27.84,27.86,60659.0,27.6007,27.6402,27.5512,27.571,60659.0
2025-06-04 10:20:00,27.84,27.9,27.83,27.88,26978.0,27.5512,27.6106,27.5413,27.5908,26978.0
2025-06-04 10:25:00,27.88,27.9,27.8,27.81,88642.0,27.5908,27.6106,27.5116,27.5215,88642.0
2025-06-04 10:30:00,27.8,27.83,27.78,27.8,6665.0,27.5116,27.5413,27.4918,27.5116,6665.0
2025-06-04 10:35:00,27.79,27.86,27.77,27.84,15623.0,27.5017,27.571,27.4819,27.5512,15623.0
2025-06-04 10:40:00,27.84,27.89,27.83,27.85,109979.0,27.5512,27.6007,27.5413,27.5611,109979.0
2025-06-04 10:45:00,27.85,27.9,27.82,27.83,9947.0,27.5611,27.6106,27.5314,27.5413,9947.0
2025-06-04 10:50:00,27.84,27.87,27.84,27.85,2090.0,27.5512,27.5809,27.5512,27.5611,2090.0
2025-06-04 10:55:00,27.83,27.83,27.76,27.77,22744.0,27.5413,27.5413,27.472,27.4819,22744.0
2025-06-04 11:00:00,27.76,27.77,27.73,27.75,8818.0,27.472,27.4819,27.4423,27.4621,8818.0
2025-06-04 11:05:00,27.74,27.75,27.71,27.72,16038.0,27.4522,27.4621,27.4225,27.4324,16038.0
2025-06-04 11:10:00,27.73,27.73,27.7,27.73,25048.0,27.4423,27.4423,27.4126,27.4423,25048.0
2025-06-04 11:15:00,27.73,27.75,27.72,27.74,18676.0,27.4423,27.4621,27.4324,27.4522,18676.0
2025-06-04 11:20:00,27.74,27.77,27.73,27.74,19199.0,27.4522,27.4819,27.4423,27.4522,19199.0
2025-06-04 11:25:00,27.75,27.78,27.73,27.78,17858.0,27.4621,27.4918,27.4423,27.4918,17858.0
2025-06-04 11:30:00,27.78,27.81,27.76,27.78,49237.0,27.4918,27.5215,27.472,27.4918,49237.0
2025-06-04 11:35:00,27.77,27.79,27.74,27.75,12458.0,27.4819,27.5017,27.4522,27.4621,12458.0
2025-06-04 11:40:00,27.76,27.83,27.73,27.82,127166.0,27.472,27.5413,27.4423,27.5314,127166.0
2025-06-04 11:45:00,27.82,27.82,27.77,27.8,36123.0,27.5314,27.5314,27.4819,27.5116,36123.0
2025-06-04 11:50:00,27.8,27.8,27.76,27.76,12388.0,27.5116,27.5116,27.472,27.472,12388.0
2025-06-04 11:55:00,27.78,27.8,27.77,27.78,16750.0,27.4918,27.5116,27.4819,27.4918,16750.0
2025-06-04 12:00:00,27.78,27.82,27.78,27.82,8950.0,27.4918,27.5314,27.4918,27.5314,8950.0
2025-06-04 12:05:00,27.82,27.85,27.81,27.83,12672.0,27.5314,27.5611,27.5215,27.5413,12672.0
2025-06-04 12:10:00,27.84,27.91,27.83,27.9,7900.0,27.5512,27.6204,27.5413,27.6106,7900.0
2025-06-04 12:15:00,27.9,27.9,27.82,27.82,16570.0,27.6106,27.6106,27.5314,27.5314,16570.0
2025-06-04 12:20:00,27.82,27.86,27.82,27.85,7708.0,27.5314,27.571,27.5314,27.5611,7708.0
2025-06-04 12:25:00,27.84,27.85,27.83,27.85,300.0,27.5512,27.5611,27.5413,27.5611,300.0
2025-06-04 12:30:00,27.87,27.88,27.83,27.88,8247.0,27.5809,27.5908,27.5413,27.5908,8247.0
2025-06-04 12:35:00,27.88,27.89,27.86,27.86,7380.0,27.5908,27.6007,27.571,27.571,7380.0
2025-06-04 12:40:00,27.86,27.87,27.84,27.86,5670.0,27.571,27.5809,27.5512,27.571,5670.0
2025-06-04 12:45:00,27.83,27.83,27.8,27.8,4894.0,27.5413,27.5413,27.5116,27.5116,4894.0
2025-06-04 12:50:00,27.79,27.81,27.79,27.8,2570.0,27.5017,27.5215,27.5017,27.5116,2570.0
2025-06-04 12:55:00,27.79,27.8,27.77,27.79,8596.0,27.5017,27.5116,27.4819,27.5017,8596.0
2025-06-04 13:00:00,27.79,27.79,27.76,27.76,5100.0,27.5017,27.5017,27.472,27.472,5100.0
2025-06-04 13:05:00,27.75,27.75,27.73,27.75,9370.0,27.4621,27.4621,27.4423,27.4621,9370.0
2025-06-04 13:10:00,27.74,27.75,27.72,27.73,8699.0,27.4522,27.4621,27.4324,27.4423,8699.0
2025-06-04 13:15:00,27.73,27.75,27.72,27.74,6141.0,27.4423,27.4621,27.4324,27.4522,6141.0
2025-06-04 13:20:00,27.73,27.74,27.72,27.74,31612.0,27.4423,27.4522,27.4324,27.4522,31612.0
2025-06-04 13:25:00,27.74,27.74,27.71,27.72,13121.0,27.4522,27.4522,27.4225,27.4324,13121.0
2025-06-04 13:30:00,27.73,27.76,27.73,27.74,37630.0,27.4423,27.472,27.4423,27.4522,37630.0
2025-06-04 13:35:00,27.73,27.74,27.71,27.74,10568.0,27.4423,27.4522,27.4225,27.4522,10568.0
2025-06-04 13:40:00,27.75,27.78,27.73,27.74,15047.0,27.4621,27.4918,27.4423,27.4522,15047.0
2025-06-04 13:45:00,27.73,27.74,27.72,27.72,8208.0,27.4423,27.4522,27.4324,27.4324,8208.0
2025-06-04 13:50:00,27.72,27.73,27.72,27.72,12500.0,27.4324,27.4423,27.4324,27.4324,12500.0
2025-06-04 13:55:00,27.71,27.71,27.69,27.71,34010.0,27.4225,27.4225,27.4027,27.4225,34010.0
2025-06-04 14:00:00,27.7,27.7,27.67,27.69,36228.0,27.4126,27.4126,27.3829,27.4027,36228.0
2025-06-04 14:05:00,27.7,27.72,27.67,27.72,26108.0,27.4126,27.4324,27.3829,27.4324,26108.0
2025-06-04 14:10:00,27.71,27.72,27.69,27.7,10814.0,27.4225,27.4324,27.4027,27.4126,10814.0
2025-06-04 14:15:00,27.7,27.7,27.69,27.69,7354.0,27.4126,27.4126,27.4027,27.4027,7354.0
2025-06-04 14:20:00,27.68,27.69,27.67,27.69,13953.0,27.3928,27.4027,27.3829,27.4027,13953.0
2025-06-04 14:25:00,27.7,27.72,27.68,27.69,2895.0,27.4126,27.4324,27.3928,27.4027,2895.0
2025-06-04 14:30:00,27.67,27.7,27.66,27.7,26361.0,27.3829,27.4126,27.373,27.4126,26361.0
2025-06-04 14:35:00,27.69,27.7,27.67,27.68,10136.0,27.4027,27.4126,27.3829,27.3928,10136.0
2025-06-04 14:40:00,27.68,27.69,27.66,27.66,2813.0,27.3928,27.4027,27.373,27.373,2813.0
2025-06-04 14:45:00,27.67,27.71,27.66,27.7,8310.0,27.3829,27.4225,27.373,27.4126,8310.0
2025-06-04 14:50:00,27.71,27.73,27.69,27.69,39495.0,27.4225,27.4423,27.4027,27.4027,39495.0
2025-06-04 14:55:00,27.7,27.71,27.69,27.71,22138.0,27.4126,27.4225,27.4027,27.4225,22138.0
2025-06-04 15:00:00,27.71,27.71,27.68,27.69,8000.0,27.4225,27.4225,27.3928,27.4027,8000.0
2025-06-04 15:05:00,27.69,27.73,27.68,27.72,27747.0,27.4027,27.4423,27.3928,27.4324,27747.0
2025-06-04 15:10:00,27.72,27.72,27.69,27.7,9249.0,27.4324,27.4324,27.4027,27.4126,9249.0
2025-06-04 15:15:00,27.68,27.72,27.68,27.7,20095.0,27.3928,27.4324,27.3928,27.4126,20095.0
2025-06-04 15:20:00,27.7,27.71,27.68,27.7,146602.0,27.4126,27.4225,27.3928,27.4126,146602.0
2025-06-04 15:25:00,27.7,27.72,27.7,27.71,29338.0,27.4126,27.4324,27.4126,27.4225,29338.0
2025-06-04 15:30:00,27.71,27.72,27.68,27.72,15253.0,27.4225,27.4324,27.3928,27.4324,15253.0
2025-06-04 15:35:00,27.73,27.73,27.71,27.72,10862.0,27.4423,27.4423,27.4225,27.4324,10862.0
2025-06-04 15:40:00,27.73,27.75,27.71,27.71,164883.0,27.4423,27.4621,27.4225,27.4225,164883.0
2025-06-04 15:45:00,27.71,27.74,27.7,27.74,21272.0,27.4225,27.4522,27.4126,27.4522,21272.0
2025-06-04 15:50:00,27.74,27.8,27.73,27.77,202357.0,27.4522,27.5116,27.4423,27.4819,202357.0
2025-06-04 15:55:00,27.77,27.79,27.73,27.77,82572.0,27.4819,27.5017,27.4423,27.4819,82572.0
2025-06-05 09:30:00,27.65,27.76,27.57,27.66,243065.0,27.3631,27.472,27.284,27.373,243065.0
2025-06-05 09:35:00,27.66,27.81,27.66,27.79,86796.0,27.373,27.5215,27.373,27.5017,86796.0
2025-06-05 09:40:00,27.8,27.83,27.69,27.71,196772.0,27.5116,27.5413,27.4027,27.4225,196772.0
2025-06-05 09:45:00,27.72,27.94,27.72,27.84,228010.0,27.4324,27.6501,27.4324,27.5512,228010.0
2025-06-05 09:50:00,27.84,27.88,27.79,27.8,47522.0,27.5512,27.5908,27.5017,27.5116,47522.0
2025-06-05 09:55:00,27.8,27.9,27.78,27.87,127647.0,27.5116,27.6106,27.4918,27.5809,127647.0
2025-06-05 10:00:00,27.86,27.86,27.79,27.82,101324.0,27.571,27.571,27.5017,27.5314,101324.0
2025-06-05 10:05:00,27.81,27.9,27.77,27.89,142701.0,27.5215,27.6106,27.4819,27.6007,142701.0
2025-06-05 10:10:00,27.89,27.9,27.83,27.86,18297.0,27.6007,27.6106,27.5413,27.571,18297.0
2025-06-05 10:15:00,27.85,27.88,27.83,27.87,39259.0,27.5611,27.5908,27.5413,27.5809,39259.0
2025-06-05 10:20:00,27.83,27.84,27.73,27.74,59882.0,27.5413,27.5512,27.4423,27.4522,59882.0
2025-06-05 10:25:00,27.72,27.73,27.66,27.68,67137.0,27.4324,27.4423,27.373,27.3928,67137.0
2025-06-05 10:30:00,27.66,27.82,27.66,27.81,58966.0,27.373,27.5314,27.373,27.5215,58966.0
2025-06-05 10:35:00,27.81,27.91,27.65,27.7,642164.0,27.5215,27.6204,27.3631,27.4126,642164.0
2025-06-05 10:40:00,27.69,27.77,27.5,27.59,296044.0,27.4027,27.4819,27.2147,27.3038,296044.0
2025-06-05 10:45:00,27.59,27.65,27.48,27.65,206346.0,27.3038,27.3631,27.1949,27.3631,206346.0
2025-06-05 10:50:00,27.64,27.65,27.57,27.58,51182.0,27.3532,27.3631,27.284,27.2939,51182.0
2025-06-05 10:55:00,27.58,27.58,27.5,27.51,33624.0,27.2939,27.2939,27.2147,27.2246,33624.0
2025-06-05 11:00:00,27.51,27.52,27.49,27.52,34380.0,27.2246,27.2345,27.2048,27.2345,34380.0
2025-06-05 11:05:00,27.51,27.55,27.5,27.51,39150.0,27.2246,27.2642,27.2147,27.2246,39150.0
2025-06-05 11:10:00,27.5,27.51,27.48,27.49,23349.0,27.2147,27.2246,27.1949,27.2048,23349.0
2025-06-05 11:15:00,27.49,27.49,27.37,27.39,144191.0,27.2048,27.2048,27.086,27.1058,144191.0
2025-06-05 11:20:00,27.39,27.4,27.36,27.38,30575.0,27.1058,27.1157,27.0762,27.0959,30575.0
2025-06-05 11:25:00,27.38,27.4,27.35,27.36,148712.0,27.0959,27.1157,27.0663,27.0762,148712.0
2025-06-05 11:30:00,27.36,27.39,27.35,27.38,32294.0,27.0762,27.1058,27.0663,27.0959,32294.0
2025-06-05 11:35:00,27.39,27.4,27.37,27.38,9820.0,27.1058,27.1157,27.086,27.0959,9820.0
2025-06-05 11:40:00,27.37,27.39,27.34,27.37,157308.0,27.086,27.1058,27.0564,27.086,157308.0
2025-06-05 11:45:00,27.37,27.42,27.36,27.39,39758.0,27.086,27.1355,27.0762,27.1058,39758.0
2025-06-05 11:50:00,27.38,27.41,27.36,27.39,25425.0,27.0959,27.1256,27.0762,27.1058,25425.0
2025-06-05 11:55:00,27.39,27.4,27.33,27.36,425687.0,27.1058,27.1157,27.0465,27.0762,425687.0
2025-06-05 12:00:00,27.37,27.39,27.35,27.37,32086.0,27.086,27.1058,27.0663,27.086,32086.0
2025-06-05 12:05:00,27.37,27.45,27.36,27.45,42536.0,27.086,27.1652,27.0762,27.1652,42536.0
2025-06-05 12:10:00,27.44,27.5,27.42,27.5,141253.0,27.1553,27.2147,27.1355,27.2147,141253.0
2025-06-05 12:15:00,27.51,27.63,27.5,27.55,147439.0,27.2246,27.3434,27.2147,27.2642,147439.0
2025-06-05 12:20:00,27.55,27.56,27.5,27.54,88905.0,27.2642,27.2741,27.2147,27.2543,88905.0
2025-06-05 12:25:00,27.54,27.55,27.49,27.51,226944.0,27.2543,27.2642,27.2048,27.2246,226944.0
2025-06-05 12:30:00,27.51,27.55,27.49,27.55,25402.0,27.2246,27.2642,27.2048,27.2642,25402.0
2025-06-05 12:35:00,27.55,27.64,27.54,27.62,21250.0,27.2642,27.3532,27.2543,27.3335,21250.0
2025-06-05 12:40:00,27.63,27.66,27.61,27.66,17789.0,27.3434,27.373,27.3236,27.373,17789.0
2025-06-05 12:45:00,27.68,27.89,27.68,27.86,125764.0,27.3928,27.6007,27.3928,27.571,125764.0
2025-06-05 12:50:00,27.87,27.99,27.83,27.87,124459.0,27.5809,27.6996,27.5413,27.5809,124459.0
2025-06-05 12:55:00,27.88,27.96,27.85,27.96,30527.0,27.5908,27.6699,27.5611,27.6699,30527.0
2025-06-05 13:00:00,27.96,28.02,27.9,27.91,57306.0,27.6699,27.7293,27.6106,27.6204,57306.0
2025-06-05 13:05:00,27.93,27.94,27.83,27.84,16858.0,27.6402,27.6501,27.5413,27.5512,16858.0
2025-06-05 13:10:00,27.84,27.85,27.77,27.78,23482.0,27.5512,27.5611,27.4819,27.4918,23482.0
2025-06-05 13:15:00,27.75,27.76,27.73,27.76,63301.0,27.4621,27.472,27.4423,27.472,63301.0
2025-06-05 13:20:00,27.77,27.77,27.72,27.73,9345.0,27.4819,27.4819,27.4324,27.4423,9345.0
2025-06-05 13:25:00,27.73,27.76,27.71,27.74,7706.0,27.4423,27.472,27.4225,27.4522,7706.0
2025-06-05 13:30:00,27.74,27.74,27.7,27.71,7050.0,27.4522,27.4522,27.4126,27.4225,7050.0
2025-06-05 13:35:00,27.72,27.72,27.7,27.71,1683.0,27.4324,27.4324,27.4126,27.4225,1683.0
2025-06-05 13:40:00,27.71,27.74,27.7,27.7,25312.0,27.4225,27.4522,27.4126,27.4126,25312.0
2025-06-05 13:45:00,27.73,27.76,27.72,27.75,10238.0,27.4423,27.472,27.4324,27.4621,10238.0
2025-06-05 13:50:00,27.75,27.78,27.74,27.77,25290.0,27.4621,27.4918,27.4522,27.4819,25290.0
2025-06-05 13:55:00,27.77,27.86,27.76,27.84,38248.0,27.4819,27.571,27.472,27.5512,38248.0
2025-06-05 14:00:00,27.85,27.93,27.82,27.91,21147.0,27.5611,27.6402,27.5314,27.6204,21147.0
2025-06-05 14:05:00,27.92,27.96,27.91,27.93,37037.0,27.6303,27.6699,27.6204,27.6402,37037.0
2025-06-05 14:10:00,27.93,27.97,27.92,27.96,9912.0,27.6402,27.6798,27.6303,27.6699,9912.0
2025-06-05 14:15:00,27.99,28.16,27.99,28.01,483679.0,27.6996,27.8679,27.6996,27.7194,483679.0
2025-06-05 14:20:00,28.0,28.0,27.91,27.91,36856.0,27.7095,27.7095,27.6204,27.6204,36856.0
2025-06-05 14:25:00,27.9,27.92,27.88,27.92,47547.0,27.6106,27.6303,27.5908,27.6303,47547.0
2025-06-05 14:30:00,27.91,27.93,27.87,27.88,133086.0,27.6204,27.6402,27.5809,27.5908,133086.0
2025-06-05 14:35:00,27.88,27.94,27.82,27.87,620295.0,27.5908,27.6501,27.5314,27.5809,620295.0
2025-06-05 14:40:00,27.86,27.95,27.86,27.9,216290.0,27.571,27.66,27.571,27.6106,216290.0
2025-06-05 14:45:00,27.9,27.92,27.86,27.9,31998.0,27.6106,27.6303,27.571,27.6106,31998.0
2025-06-05 14:50:00,27.9,27.93,27.88,27.92,45274.0,27.6106,27.6402,27.5908,27.6303,45274.0
2025-06-05 14:55:00,27.91,27.97,27.87,27.96,14760.0,27.6204,27.6798,27.5809,27.6699,14760.0
2025-06-05 15:00:00,27.96,28.0,27.94,27.99,21512.0,27.6699,27.7095,27.6501,27.6996,21512.0
2025-06-05 15:05:00,27.99,28.03,27.97,27.99,13972.0,27.6996,27.7392,27.6798,27.6996,13972.0
2025-06-05 15:10:00,27.99,28.15,27.96,28.13,53082.0,27.6996,27.858,27.6699,27.8382,53082.0
2025-06-05 15:15:00,28.14,28.43,28.1,28.34,516979.0,27.8481,28.1351,27.8085,28.046,516979.0
2025-06-05 15:20:00,28.32,28.41,28.28,28.39,214528.0,28.0262,28.1153,27.9866,28.0955,214528.0
2025-06-05 15:25:00,28.38,28.39,28.2,28.24,141379.0,28.0856,28.0955,27.9074,27.947,141379.0
2025-06-05 15:30:00,28.24,28.25,28.14,28.15,116826.0,27.947,27.9569,27.8481,27.858,116826.0
2025-06-05 15:35:00,28.15,28.16,27.99,28.02,145628.0,27.858,27.8679,27.6996,27.7293,145628.0
2025-06-05 15:40:00,28.02,28.15,28.01,28.11,38155.0,27.7293,27.858,27.7194,27.8184,38155.0
2025-06-05 15:45:00,28.11,28.11,28.04,28.05,50838.0,27.8184,27.8184,27.7491,27.759,50838.0
2025-06-05 15:50:00,28.04,28.22,28.01,28.2,201638.0,27.7491,27.9272,27.7194,27.9074,201638.0
2025-06-05 15:55:00,28.21,28.27,28.16,28.2,237943.0,27.9173,27.9767,27.8679,27.9074,237943.0
2025-06-06 09:30:00,27.68,27.74,27.62,27.71,439316.0,27.3928,27.4522,27.3335,27.4225,439316.0
2025-06-06 09:35:00,27.71,27.73,27.58,27.61,160435.0,27.4225,27.4423,27.2939,27.3236,160435.0
2025-06-06 09:40:00,27.63,27.63,27.53,27.57,202646.0,27.3434,27.3434,27.2444,27.284,202646.0
2025-06-06 09:45:00,27.55,27.56,27.5,27.52,81994.0,27.2642,27.2741,27.2147,27.2345,81994.0
2025-06-06 09:50:00,27.51,27.56,27.5,27.55,200079.0,27.2246,27.2741,27.2147,27.2642,200079.0
2025-06-06 09:55:00,27.56,27.65,27.56,27.56,66870.0,27.2741,27.3631,27.2741,27.2741,66870.0
2025-06-06 10:00:00,27.55,27.63,27.53,27.61,122636.0,27.2642,27.3434,27.2444,27.3236,122636.0
2025-06-06 10:05:00,27.62,27.62,27.55,27.57,31968.0,27.3335,27.3335,27.2642,27.284,31968.0
2025-06-06 10:10:00,27.55,27.64,27.54,27.57,24726.0,27.2642,27.3532,27.2543,27.284,24726.0
2025-06-06 10:15:00,27.57,27.62,27.55,27.61,28907.0,27.284,27.3335,27.2642,27.3236,28907.0
2025-06-06 10:20:00,27.61,27.64,27.58,27.58,26588.0,27.3236,27.3532,27.2939,27.2939,26588.0
2025-06-06 10:25:00,27.58,27.75,27.57,27.7,304259.0,27.2939,27.4621,27.284,27.4126,304259.0
2025-06-06 10:30:00,27.7,27.75,27.66,27.67,278108.0,27.4126,27.4621,27.373,27.3829,278108.0
2025-06-06 10:35:00,27.68,27.68,27.61,27.62,20978.0,27.3928,27.3928,27.3236,27.3335,20978.0
2025-06-06 10:40:00,27.61,27.62,27.56,27.59,17813.0,27.3236,27.3335,27.2741,27.3038,17813.0
2025-06-06 10:45:00,27.6,27.61,27.56,27.57,10493.0,27.3137,27.3236,27.2741,27.284,10493.0
2025-06-06 10:50:00,27.56,27.59,27.56,27.58,30133.0,27.2741,27.3038,27.2741,27.2939,30133.0
2025-06-06 10:55:00,27.59,27.61,27.57,27.61,16235.0,27.3038,27.3236,27.284,27.3236,16235.0
2025-06-06 11:00:00,27.6,27.6,27.57,27.57,18313.0,27.3137,27.3137,27.284,27.284,18313.0
2025-06-06 11:05:00,27.57,27.58,27.48,27.53,570517.0,27.284,27.2939,27.1949,27.2444,570517.0
2025-06-06 11:10:00,27.55,27.58,27.54,27.56,11667.0,27.2642,27.2939,27.2543,27.2741,11667.0
2025-06-06 11:15:00,27.56,27.77,27.56,27.73,127769.0,27.2741,27.4819,27.2741,27.4423,127769.0
2025-06-06 11:20:00,27.74,27.83,27.69,27.69,124542.0,27.4522,27.5413,27.4027,27.4027,124542.0
2025-06-06 11:25:00,27.68,27.72,27.66,27.69,19100.0,27.3928,27.4324,27.373,27.4027,19100.0
2025-06-06 11:30:00,27.68,27.73,27.65,27.7,102938.0,27.3928,27.4423,27.3631,27.4126,102938.0
2025-06-06 11:35:00,27.7,27.73,27.69,27.7,11600.0,27.4126,27.4423,27.4027,27.4126,11600.0
2025-06-06 11:40:00,27.67,27.69,27.65,27.67,9354.0,27.3829,27.4027,27.3631,27.3829,9354.0
2025-06-06 11:45:00,27.66,27.66,27.61,27.61,9180.0,27.373,27.373,27.3236,27.3236,9180.0
2025-06-06 11:50:00,27.62,27.62,27.59,27.61,4886.0,27.3335,27.3335,27.3038,27.3236,4886.0
2025-06-06 11:55:00,27.6,27.66,27.59,27.66,6085.0,27.3137,27.373,27.3038,27.373,6085.0
2025-06-06 12:00:00,27.62,27.65,27.62,27.65,2935.0,27.3335,27.3631,27.3335,27.3631,2935.0
2025-06-06 12:05:00,27.63,27.64,27.62,27.64,4493.0,27.3434,27.3532,27.3335,27.3532,4493.0
2025-06-06 12:10:00,27.63,27.63,27.57,27.6,12202.0,27.3434,27.3434,27.284,27.3137,12202.0
2025-06-06 12:15:00,27.63,27.65,27.61,27.63,20349.0,27.3434,27.3631,27.3236,27.3434,20349.0
2025-06-06 12:20:00,27.63,27.69,27.62,27.67,13732.0,27.3434,27.4027,27.3335,27.3829,13732.0
2025-06-06 12:25:00,27.71,27.71,27.67,27.68,7429.0,27.4225,27.4225,27.3829,27.3928,7429.0
2025-06-06 12:30:00,27.69,27.69,27.67,27.69,11196.0,27.4027,27.4027,27.3829,27.4027,11196.0
2025-06-06 12:35:00,27.68,27.73,27.68,27.72,11708.0,27.3928,27.4423,27.3928,27.4324,11708.0
2025-06-06 12:40:00,27.71,27.79,27.68,27.76,21615.0,27.4225,27.5017,27.3928,27.472,21615.0
2025-06-06 12:45:00,27.77,27.78,27.72,27.73,4676.0,27.4819,27.4918,27.4324,27.4423,4676.0
2025-06-06 12:50:00,27.75,27.81,27.74,27.81,15768.0,27.4621,27.5215,27.4522,27.5215,15768.0
2025-06-06 12:55:00,27.79,27.86,27.77,27.78,93904.0,27.5017,27.571,27.4819,27.4918,93904.0
2025-06-06 13:00:00,27.78,27.78,27.75,27.77,7813.0,27.4918,27.4918,27.4621,27.4819,7813.0
2025-06-06 13:05:00,27.78,27.81,27.77,27.8,8933.0,27.4918,27.5215,27.4819,27.5116,8933.0
2025-06-06 13:10:00,27.79,27.8,27.75,27.76,1789.0,27.5017,27.5116,27.4621,27.472,1789.0
2025-06-06 13:15:00,27.76,27.76,27.73,27.74,3448.0,27.472,27.472,27.4423,27.4522,3448.0
2025-06-06 13:20:00,27.69,27.69,27.65,27.66,8821.0,27.4027,27.4027,27.3631,27.373,8821.0
2025-06-06 13:25:00,27.69,27.69,27.67,27.69,6816.0,27.4027,27.4027,27.3829,27.4027,6816.0
2025-06-06 13:30:00,27.69,27.69,27.65,27.65,3705.0,27.4027,27.4027,27.3631,27.3631,3705.0
2025-06-06 13:35:00,27.66,27.67,27.63,27.64,5255.0,27.373,27.3829,27.3434,27.3532,5255.0
2025-06-06 13:40:00,27.64,27.65,27.62,27.63,13399.0,27.3532,27.3631,27.3335,27.3434,13399.0
2025-06-06 13:45:00,27.63,27.63,27.61,27.63,17388.0,27.3434,27.3434,27.3236,27.3434,17388.0
2025-06-06 13:50:00,27.62,27.64,27.61,27.62,3886.0,27.3335,27.3532,27.3236,27.3335,3886.0
2025-06-06 13:55:00,27.61,27.62,27.59,27.6,5980.0,27.3236,27.3335,27.3038,27.3137,5980.0
2025-06-06 14:00:00,27.59,27.6,27.53,27.55,50470.0,27.3038,27.3137,27.2444,27.2642,50470.0
2025-06-06 14:05:00,27.54,27.56,27.52,27.52,28633.0,27.2543,27.2741,27.2345,27.2345,28633.0
2025-06-06 14:10:00,27.53,27.54,27.52,27.52,22961.0,27.2444,27.2543,27.2345,27.2345,22961.0
2025-06-06 14:15:00,27.52,27.52,27.5,27.51,26483.0,27.2345,27.2345,27.2147,27.2246,26483.0
2025-06-06 14:20:00,27.51,27.54,27.49,27.52,18760.0,27.2246,27.2543,27.2048,27.2345,18760.0
2025-06-06 14:25:00,27.53,27.56,27.52,27.55,30247.0,27.2444,27.2741,27.2345,27.2642,30247.0
2025-06-06 14:30:00,27.54,27.54,27.47,27.49,305050.0,27.2543,27.2543,27.185,27.2048,305050.0
2025-06-06 14:35:00,27.5,27.54,27.49,27.54,13399.0,27.2147,27.2543,27.2048,27.2543,13399.0
2025-06-06 14:40:00,27.54,27.56,27.52,27.55,155590.0,27.2543,27.2741,27.2345,27.2642,155590.0
2025-06-06 14:45:00,27.55,27.58,27.55,27.57,15467.0,27.2642,27.2939,27.2642,27.284,15467.0
2025-06-06 14:50:00,27.57,27.59,27.54,27.55,7829.0,27.284,27.3038,27.2543,27.2642,7829.0
2025-06-06 14:55:00,27.54,27.57,27.53,27.57,12945.0,27.2543,27.284,27.2444,27.284,12945.0
2025-06-06 15:00:00,27.57,27.58,27.54,27.57,73072.0,27.284,27.2939,27.2543,27.284,73072.0
2025-06-06 15:05:00,27.56,27.59,27.55,27.58,11600.0,27.2741,27.3038,27.2642,27.2939,11600.0
2025-06-06 15:10:00,27.59,27.59,27.57,27.59,5168.0,27.3038,27.3038,27.284,27.3038,5168.0
2025-06-06 15:15:00,27.59,27.62,27.58,27.62,43997.0,27.3038,27.3335,27.2939,27.3335,43997.0
2025-06-06 15:20:00,27.62,27.66,27.61,27.64,48112.0,27.3335,27.373,27.3236,27.3532,48112.0
2025-06-06 15:25:00,27.64,27.64,27.61,27.64,17900.0,27.3532,27.3532,27.3236,27.3532,17900.0
2025-06-06 15:30:00,27.65,27.67,27.62,27.66,116594.0,27.3631,27.3829,27.3335,27.373,116594.0
2025-06-06 15:35:00,27.65,27.66,27.62,27.66,11028.0,27.3631,27.373,27.3335,27.373,11028.0
2025-06-06 15:40:00,27.65,27.67,27.64,27.64,4514.0,27.3631,27.3829,27.3532,27.3532,4514.0
2025-06-06 15:45:00,27.63,27.68,27.61,27.67,10839.0,27.3434,27.3928,27.3236,27.3829,10839.0
2025-06-06 15:50:00,27.66,27.66,27.59,27.6,85947.0,27.373,27.373,27.3038,27.3137,85947.0
2025-06-06 15:55:00,27.61,27.7,27.61,27.69,161498.0,27.3236,27.4126,27.3236,27.4027,161498.0
2025-06-09 09:30:00,27.66,27.71,27.63,27.7,93457.0,27.373,27.4225,27.3434,27.4126,93457.0
2025-06-09 09:35:00,27.72,27.78,27.69,27.75,94819.0,27.4324,27.4918,27.4027,27.4621,94819.0
2025-06-09 09:40:00,27.77,27.77,27.67,27.67,119430.0,27.4819,27.4819,27.3829,27.3829,119430.0
2025-06-09 09:45:00,27.66,27.71,27.65,27.65,43347.0,27.373,27.4225,27.3631,27.3631,43347.0
2025-06-09 09:50:00,27.65,27.65,27.62,27.64,27167.0,27.3631,27.3631,27.3335,27.3532,27167.0
2025-06-09 09:55:00,27.61,27.69,27.61,27.69,33997.0,27.3236,27.4027,27.3236,27.4027,33997.0
2025-06-09 10:00:00,27.69,27.69,27.62,27.66,40458.0,27.4027,27.4027,27.3335,27.373,40458.0
2025-06-09 10:05:00,27.65,27.65,27.59,27.6,70588.0,27.3631,27.3631,27.3038,27.3137,70588.0
2025-06-09 10:10:00,27.6,27.61,27.53,27.53,57928.0,27.3137,27.3236,27.2444,27.2444,57928.0
2025-06-09 10:15:00,27.54,27.56,27.52,27.53,25005.0,27.2543,27.2741,27.2345,27.2444,25005.0
2025-06-09 10:20:00,27.53,27.53,27.49,27.51,27229.0,27.2444,27.2444,27.2048,27.2246,27229.0
2025-06-09 10:25:00,27.52,27.53,27.49,27.53,35792.0,27.2345,27.2444,27.2048,27.2444,35792.0
2025-06-09 10:30:00,27.52,27.53,27.44,27.46,390588.0,27.2345,27.2444,27.1553,27.1751,390588.0
2025-06-09 10:35:00,27.46,27.49,27.46,27.48,15531.0,27.1751,27.2048,27.1751,27.1949,15531.0
2025-06-09 10:40:00,27.46,27.51,27.46,27.51,21973.0,27.1751,27.2246,27.1751,27.2246,21973.0
2025-06-09 10:45:00,27.51,27.55,27.5,27.52,17978.0,27.2246,27.2642,27.2147,27.2345,17978.0
2025-06-09 10:50:00,27.54,27.57,27.51,27.56,37950.0,27.2543,27.284,27.2246,27.2741,37950.0
2025-06-09 10:55:00,27.56,27.57,27.54,27.55,12911.0,27.2741,27.284,27.2543,27.2642,12911.0
2025-06-09 11:00:00,27.55,27.56,27.51,27.52,29822.0,27.2642,27.2741,27.2246,27.2345,29822.0
2025-06-09 11:05:00,27.53,27.53,27.49,27.5,11677.0,27.2444,27.2444,27.2048,27.2147,11677.0
2025-06-09 11:10:00,27.5,27.52,27.49,27.52,10327.0,27.2147,27.2345,27.2048,27.2345,10327.0
2025-06-09 11:15:00,27.53,27.59,27.53,27.59,14269.0,27.2444,27.3038,27.2444,27.3038,14269.0
2025-06-09 11:20:00,27.59,27.61,27.56,27.59,8852.0,27.3038,27.3236,27.2741,27.3038,8852.0
2025-06-09 11:25:00,27.58,27.62,27.58,27.6,5817.0,27.2939,27.3335,27.2939,27.3137,5817.0
2025-06-09 11:30:00,27.6,27.61,27.56,27.58,16202.0,27.3137,27.3236,27.2741,27.2939,16202.0
2025-06-09 11:35:00,27.56,27.59,27.55,27.55,6284.0,27.2741,27.3038,27.2642,27.2642,6284.0
2025-06-09 11:40:00,27.56,27.59,27.56,27.59,4500.0,27.2741,27.3038,27.2741,27.3038,4500.0
2025-06-09 11:45:00,27.59,27.61,27.56,27.6,16190.0,27.3038,27.3236,27.2741,27.3137,16190.0
2025-06-09 11:50:00,27.56,27.57,27.54,27.55,29215.0,27.2741,27.284,27.2543,27.2642,29215.0
2025-06-09 11:55:00,27.55,27.57,27.54,27.56,9928.0,27.2642,27.284,27.2543,27.2741,9928.0
2025-06-09 12:00:00,27.56,27.58,27.54,27.56,19275.0,27.2741,27.2939,27.2543,27.2741,19275.0
2025-06-09 12:05:00,27.56,27.62,27.53,27.6,11080.0,27.2741,27.3335,27.2444,27.3137,11080.0
2025-06-09 12:10:00,27.59,27.62,27.56,27.57,11468.0,27.3038,27.3335,27.2741,27.284,11468.0
2025-06-09 12:15:00,27.57,27.61,27.57,27.6,4305.0,27.284,27.3236,27.284,27.3137,4305.0
2025-06-09 12:20:00,27.6,27.6,27.55,27.56,14445.0,27.3137,27.3137,27.2642,27.2741,14445.0
2025-06-09 12:25:00,27.56,27.59,27.55,27.59,8925.0,27.2741,27.3038,27.2642,27.3038,8925.0
2025-06-09 12:30:00,27.58,27.58,27.54,27.55,14405.0,27.2939,27.2939,27.2543,27.2642,14405.0
2025-06-09 12:35:00,27.55,27.55,27.51,27.52,8093.0,27.2642,27.2642,27.2246,27.2345,8093.0
2025-06-09 12:40:00,27.51,27.53,27.51,27.51,2301.0,27.2246,27.2444,27.2246,27.2246,2301.0
2025-06-09 12:45:00,27.52,27.52,27.5,27.5,36593.0,27.2345,27.2345,27.2147,27.2147,36593.0
2025-06-09 12:50:00,27.49,27.49,27.45,27.46,17602.0,27.2048,27.2048,27.1652,27.1751,17602.0
2025-06-09 12:55:00,27.46,27.49,27.45,27.48,6178.0,27.1751,27.2048,27.1652,27.1949,6178.0
2025-06-09 13:00:00,27.48,27.5,27.47,27.48,11622.0,27.1949,27.2147,27.185,27.1949,11622.0
2025-06-09 13:05:00,27.48,27.48,27.45,27.48,58525.0,27.1949,27.1949,27.1652,27.1949,58525.0
2025-06-09 13:10:00,27.48,27.53,27.48,27.5,15365.0,27.1949,27.2444,27.1949,27.2147,15365.0
2025-06-09 13:15:00,27.51,27.57,27.51,27.55,10062.0,27.2246,27.284,27.2246,27.2642,10062.0
2025-06-09 13:20:00,27.55,27.55,27.52,27.53,3957.0,27.2642,27.2642,27.2345,27.2444,3957.0
2025-06-09 13:25:00,27.52,27.52,27.47,27.52,131124.0,27.2345,27.2345,27.185,27.2345,131124.0
2025-06-09 13:30:00,27.52,27.53,27.51,27.52,11840.0,27.2345,27.2444,27.2246,27.2345,11840.0
2025-06-09 13:35:00,27.52,27.53,27.49,27.49,12268.0,27.2345,27.2444,27.2048,27.2048,12268.0
2025-06-09 13:40:00,27.49,27.5,27.47,27.47,17421.0,27.2048,27.2147,27.185,27.185,17421.0
2025-06-09 13:45:00,27.48,27.49,27.47,27.48,9693.0,27.1949,27.2048,27.185,27.1949,9693.0
2025-06-09 13:50:00,27.48,27.49,27.47,27.49,42317.0,27.1949,27.2048,27.185,27.2048,42317.0
2025-06-09 13:55:00,27.5,27.5,27.47,27.48,9523.0,27.2147,27.2147,27.185,27.1949,9523.0
2025-06-09 14:00:00,27.48,27.5,27.48,27.5,5944.0,27.1949,27.2147,27.1949,27.2147,5944.0
2025-06-09 14:05:00,27.51,27.51,27.49,27.49,8696.0,27.2246,27.2246,27.2048,27.2048,8696.0
2025-06-09 14:10:00,27.5,27.51,27.48,27.5,3093.0,27.2147,27.2246,27.1949,27.2147,3093.0
2025-06-09 14:15:00,27.49,27.51,27.49,27.5,26624.0,27.2048,27.2246,27.2048,27.2147,26624.0
2025-06-09 14:20:00,27.5,27.5,27.48,27.49,2918.0,27.2147,27.2147,27.1949,27.2048,2918.0
2025-06-09 14:25:00,27.49,27.5,27.47,27.5,16464.0,27.2048,27.2147,27.185,27.2147,16464.0
2025-06-09 14:30:00,27.5,27.51,27.48,27.49,13050.0,27.2147,27.2246,27.1949,27.2048,13050.0
2025-06-09 14:35:00,27.51,27.55,27.49,27.55,25712.0,27.2246,27.2642,27.2048,27.2642,25712.0
2025-06-09 14:40:00,27.53,27.55,27.52,27.54,4300.0,27.2444,27.2642,27.2345,27.2543,4300.0
2025-06-09 14:45:00,27.52,27.52,27.49,27.49,4412.0,27.2345,27.2345,27.2048,27.2048,4412.0
2025-06-09 14:50:00,27.5,27.51,27.48,27.5,2000.0,27.2147,27.2246,27.1949,27.2147,2000.0
2025-06-09 14:55:00,27.49,27.5,27.46,27.48,12091.0,27.2048,27.2147,27.1751,27.1949,12091.0
2025-06-09 15:00:00,27.49,27.49,27.47,27.48,9600.0,27.2048,27.2048,27.185,27.1949,9600.0
2025-06-09 15:05:00,27.48,27.51,27.47,27.5,26900.0,27.1949,27.2246,27.185,27.2147,26900.0
2025-06-09 15:10:00,27.5,27.51,27.48,27.51,13264.0,27.2147,27.2246,27.1949,27.2246,13264.0
2025-06-09 15:15:00,27.52,27.52,27.5,27.52,11700.0,27.2345,27.2345,27.2147,27.2345,11700.0
2025-06-09 15:20:00,27.53,27.55,27.52,27.53,19193.0,27.2444,27.2642,27.2345,27.2444,19193.0
2025-06-09 15:25:00,27.53,27.54,27.51,27.52,7400.0,27.2444,27.2543,27.2246,27.2345,7400.0
2025-06-09 15:30:00,27.52,27.54,27.51,27.54,10178.0,27.2345,27.2543,27.2246,27.2543,10178.0
2025-06-09 15:35:00,27.52,27.55,27.5,27.54,8257.0,27.2345,27.2642,27.2147,27.2543,8257.0
2025-06-09 15:40:00,27.53,27.57,27.53,27.57,9755.0,27.2444,27.284,27.2444,27.284,9755.0
2025-06-09 15:45:00,27.58,27.59,27.57,27.58,40561.0,27.2939,27.3038,27.284,27.2939,40561.0
2025-06-09 15:50:00,27.56,27.6,27.52,27.6,235825.0,27.2741,27.3137,27.2345,27.3137,235825.0
2025-06-09 15:55:00,27.59,27.62,27.54,27.61,264086.0,27.3038,27.3335,27.2543,27.3236,264086.0
2025-06-10 09:30:00,27.58,27.6,27.5,27.6,172248.0,27.2939,27.3137,27.2147,27.3137,172248.0
2025-06-10 09:35:00,27.59,27.59,27.45,27.46,61837.0,27.3038,27.3038,27.1652,27.1751,61837.0
2025-06-10 09:40:00,27.46,27.57,27.45,27.54,46366.0,27.1751,27.284,27.1652,27.2543,46366.0
2025-06-10 09:45:00,27.53,27.55,27.47,27.47,117985.0,27.2444,27.2642,27.185,27.185,117985.0
2025-06-10 09:50:00,27.48,27.53,27.42,27.53,64793.0,27.1949,27.2444,27.1355,27.2444,64793.0
2025-06-10 09:55:00,27.51,27.55,27.49,27.52,35035.0,27.2246,27.2642,27.2048,27.2345,35035.0
2025-06-10 10:00:00,27.51,27.52,27.46,27.51,49256.0,27.2246,27.2345,27.1751,27.2246,49256.0
2025-06-10 10:05:00,27.51,27.53,27.49,27.51,9882.0,27.2246,27.2444,27.2048,27.2246,9882.0
2025-06-10 10:10:00,27.5,27.5,27.45,27.47,22958.0,27.2147,27.2147,27.1652,27.185,22958.0
2025-06-10 10:15:00,27.48,27.48,27.45,27.48,9807.0,27.1949,27.1949,27.1652,27.1949,9807.0
2025-06-10 10:20:00,27.48,27.5,27.46,27.48,9308.0,27.1949,27.2147,27.1751,27.1949,9308.0
2025-06-10 10:25:00,27.48,27.5,27.47,27.48,14000.0,27.1949,27.2147,27.185,27.1949,14000.0
2025-06-10 10:30:00,27.48,27.48,27.45,27.47,16570.0,27.1949,27.1949,27.1652,27.185,16570.0
2025-06-10 10:35:00,27.46,27.49,27.45,27.48,10224.0,27.1751,27.2048,27.1652,27.1949,10224.0
2025-06-10 10:40:00,27.48,27.5,27.44,27.45,64283.0,27.1949,27.2147,27.1553,27.1652,64283.0
2025-06-10 10:45:00,27.46,27.47,27.43,27.46,45997.0,27.1751,27.185,27.1454,27.1751,45997.0
2025-06-10 10:50:00,27.48,27.49,27.46,27.46,41197.0,27.1949,27.2048,27.1751,27.1751,41197.0
2025-06-10 10:55:00,27.48,27.53,27.48,27.52,74374.0,27.1949,27.2444,27.1949,27.2345,74374.0
2025-06-10 11:00:00,27.52,27.54,27.49,27.49,70900.0,27.2345,27.2543,27.2048,27.2048,70900.0
2025-06-10 11:05:00,27.49,27.5,27.47,27.5,25340.0,27.2048,27.2147,27.185,27.2147,25340.0
2025-06-10 11:10:00,27.51,27.52,27.47,27.48,18192.0,27.2246,27.2345,27.185,27.1949,18192.0
2025-06-10 11:15:00,27.48,27.48,27.47,27.47,8400.0,27.1949,27.1949,27.185,27.185,8400.0
2025-06-10 11:20:00,27.47,27.51,27.46,27.51,8503.0,27.185,27.2246,27.1751,27.2246,8503.0
2025-06-10 11:25:00,27.49,27.52,27.47,27.51,96481.0,27.2048,27.2345,27.185,27.2246,96481.0
2025-06-10 11:30:00,27.52,27.8,27.52,27.71,427022.0,27.2345,27.5116,27.2345,27.4225,427022.0
2025-06-10 11:35:00,27.72,27.72,27.62,27.63,132613.0,27.4324,27.4324,27.3335,27.3434,132613.0
2025-06-10 11:40:00,27.62,27.64,27.54,27.55,101186.0,27.3335,27.3532,27.2543,27.2642,101186.0
2025-06-10 11:45:00,27.56,27.56,27.52,27.53,68830.0,27.2741,27.2741,27.2345,27.2444,68830.0
2025-06-10 11:50:00,27.52,27.52,27.47,27.48,56561.0,27.2345,27.2345,27.185,27.1949,56561.0
2025-06-10 11:55:00,27.49,27.5,27.47,27.48,6399.0,27.2048,27.2147,27.185,27.1949,6399.0
2025-06-10 12:00:00,27.48,27.48,27.4,27.42,122082.0,27.1949,27.1949,27.1157,27.1355,122082.0
2025-06-10 12:05:00,27.42,27.42,27.39,27.41,23315.0,27.1355,27.1355,27.1058,27.1256,23315.0
2025-06-10 12:10:00,27.43,27.44,27.4,27.43,25247.0,27.1454,27.1553,27.1157,27.1454,25247.0
2025-06-10 12:15:00,27.42,27.43,27.41,27.43,8492.0,27.1355,27.1454,27.1256,27.1454,8492.0
2025-06-10 12:20:00,27.42,27.43,27.4,27.41,8002.0,27.1355,27.1454,27.1157,27.1256,8002.0
2025-06-10 12:25:00,27.41,27.42,27.37,27.39,74458.0,27.1256,27.1355,27.086,27.1058,74458.0
2025-06-10 12:30:00,27.38,27.41,27.38,27.39,15375.0,27.0959,27.1256,27.0959,27.1058,15375.0
2025-06-10 12:35:00,27.4,27.41,27.39,27.41,8930.0,27.1157,27.1256,27.1058,27.1256,8930.0
2025-06-10 12:40:00,27.41,27.43,27.39,27.41,20359.0,27.1256,27.1454,27.1058,27.1256,20359.0
2025-06-10 12:45:00,27.42,27.43,27.39,27.42,5698.0,27.1355,27.1454,27.1058,27.1355,5698.0
2025-06-10 12:50:00,27.4,27.4,27.37,27.38,34590.0,27.1157,27.1157,27.086,27.0959,34590.0
2025-06-10 12:55:00,27.38,27.4,27.37,27.39,28538.0,27.0959,27.1157,27.086,27.1058,28538.0
2025-06-10 13:00:00,27.38,27.42,27.37,27.41,46357.0,27.0959,27.1355,27.086,27.1256,46357.0
2025-06-10 13:05:00,27.41,27.42,27.38,27.39,9396.0,27.1256,27.1355,27.0959,27.1058,9396.0
2025-06-10 13:10:00,27.38,27.38,27.33,27.35,16375.0,27.0959,27.0959,27.0465,27.0663,16375.0
2025-06-10 13:15:00,27.35,27.39,27.34,27.39,12592.0,27.0663,27.1058,27.0564,27.1058,12592.0
2025-06-10 13:20:00,27.39,27.39,27.36,27.38,10394.0,27.1058,27.1058,27.0762,27.0959,10394.0
2025-06-10 13:25:00,27.38,27.44,27.37,27.43,27356.0,27.0959,27.1553,27.086,27.1454,27356.0
2025-06-10 13:30:00,27.43,27.45,27.42,27.45,29709.0,27.1454,27.1652,27.1355,27.1652,29709.0
2025-06-10 13:35:00,27.44,27.45,27.43,27.45,6100.0,27.1553,27.1652,27.1454,27.1652,6100.0
2025-06-10 13:40:00,27.46,27.49,27.45,27.46,47531.0,27.1751,27.2048,27.1652,27.1751,47531.0
2025-06-10 13:45:00,27.46,27.48,27.44,27.46,13133.0,27.1751,27.1949,27.1553,27.1751,13133.0
2025-06-10 13:50:00,27.46,27.46,27.43,27.45,20992.0,27.1751,27.1751,27.1454,27.1652,20992.0
2025-06-10 13:55:00,27.45,27.48,27.44,27.48,58906.0,27.1652,27.1949,27.1553,27.1949,58906.0
2025-06-10 14:00:00,27.49,27.61,27.49,27.55,234377.0,27.2048,27.3236,27.2048,27.2642,234377.0
2025-06-10 14:05:00,27.55,27.59,27.5,27.52,81607.0,27.2642,27.3038,27.2147,27.2345,81607.0
2025-06-10 14:10:00,27.52,27.55,27.51,27.53,27839.0,27.2345,27.2642,27.2246,27.2444,27839.0
2025-06-10 14:15:00,27.53,27.53,27.46,27.47,37613.0,27.2444,27.2444,27.1751,27.185,37613.0
2025-06-10 14:20:00,27.47,27.49,27.46,27.46,28565.0,27.185,27.2048,27.1751,27.1751,28565.0
2025-06-10 14:25:00,27.47,27.5,27.46,27.48,18440.0,27.185,27.2147,27.1751,27.1949,18440.0
2025-06-10 14:30:00,27.47,27.48,27.45,27.47,11069.0,27.185,27.1949,27.1652,27.185,11069.0
2025-06-10 14:35:00,27.45,27.46,27.43,27.44,5342.0,27.1652,27.1751,27.1454,27.1553,5342.0
2025-06-10 14:40:00,27.44,27.45,27.42,27.43,6642.0,27.1553,27.1652,27.1355,27.1454,6642.0
2025-06-10 14:45:00,27.44,27.44,27.42,27.43,2191.0,27.1553,27.1553,27.1355,27.1454,2191.0
2025-06-10 14:50:00,27.43,27.43,27.36,27.36,26161.0,27.1454,27.1454,27.0762,27.0762,26161.0
2025-06-10 14:55:00,27.36,27.36,27.25,27.28,611608.0,27.0762,27.0762,26.9673,26.997,611608.0
2025-06-10 15:00:00,27.28,27.29,27.22,27.24,51311.0,26.997,27.0069,26.9376,26.9574,51311.0
2025-06-10 15:05:00,27.23,27.24,27.17,27.21,51388.0,26.9475,26.9574,26.8881,26.9277,51388.0
2025-06-10 15:10:00,27.2,27.22,27.18,27.22,39534.0,26.9178,26.9376,26.898,26.9376,39534.0
2025-06-10 15:15:00,27.22,27.3,27.22,27.26,53781.0,26.9376,27.0168,26.9376,26.9772,53781.0
2025-06-10 15:20:00,27.27,27.27,27.23,27.25,25932.0,26.9871,26.9871,26.9475,26.9673,25932.0
2025-06-10 15:25:00,27.25,27.25,27.22,27.25,20648.0,26.9673,26.9673,26.9376,26.9673,20648.0
2025-06-10 15:30:00,27.26,27.29,27.25,27.27,101839.0,26.9772,27.0069,26.9673,26.9871,101839.0
2025-06-10 15:35:00,27.27,27.31,27.27,27.31,22197.0,26.9871,27.0267,26.9871,27.0267,22197.0
2025-06-10 15:40:00,27.3,27.36,27.27,27.32,94533.0,27.0168,27.0762,26.9871,27.0366,94533.0
2025-06-10 15:45:00,27.33,27.34,27.31,27.33,46684.0,27.0465,27.0564,27.0267,27.0465,46684.0
2025-06-10 15:50:00,27.32,27.38,27.28,27.3,234894.0,27.0366,27.0959,26.997,27.0168,234894.0
2025-06-10 15:55:00,27.3,27.31,27.23,27.24,213395.0,27.0168,27.0267,26.9475,26.9574,213395.0
2025-06-11 09:30:00,27.12,27.24,27.1,27.21,139447.0,26.8386,26.9574,26.8189,26.9277,139447.0
2025-06-11 09:35:00,27.22,27.25,27.15,27.17,161121.0,26.9376,26.9673,26.8683,26.8881,161121.0
2025-06-11 09:40:00,27.18,27.23,27.17,27.22,184330.0,26.898,26.9475,26.8881,26.9376,184330.0
2025-06-11 09:45:00,27.23,27.36,27.22,27.29,154849.0,26.9475,27.0762,26.9376,27.0069,154849.0
2025-06-11 09:50:00,27.27,27.27,27.16,27.2,59941.0,26.9871,26.9871,26.8782,26.9178,59941.0
2025-06-11 09:55:00,27.2,27.23,27.18,27.21,54294.0,26.9178,26.9475,26.898,26.9277,54294.0
2025-06-11 10:00:00,27.21,27.21,27.16,27.18,43731.0,26.9277,26.9277,26.8782,26.898,43731.0
2025-06-11 10:05:00,27.18,27.22,27.15,27.15,31636.0,26.898,26.9376,26.8683,26.8683,31636.0
2025-06-11 10:10:00,27.15,27.17,27.12,27.13,64386.0,26.8683,26.8881,26.8386,26.8485,64386.0
2025-06-11 10:15:00,27.12,27.14,27.1,27.12,59357.0,26.8386,26.8584,26.8189,26.8386,59357.0
2025-06-11 10:20:00,27.11,27.13,27.08,27.08,93669.0,26.8287,26.8485,26.7991,26.7991,93669.0
2025-06-11 10:25:00,27.08,27.09,27.05,27.06,68329.0,26.7991,26.809,26.7694,26.7793,68329.0
2025-06-11 10:30:00,27.07,27.09,27.04,27.05,49208.0,26.7892,26.809,26.7595,26.7694,49208.0
2025-06-11 10:35:00,27.05,27.07,27.04,27.04,44917.0,26.7694,26.7892,26.7595,26.7595,44917.0
2025-06-11 10:40:00,27.06,27.07,27.04,27.05,30556.0,26.7793,26.7892,26.7595,26.7694,30556.0
2025-06-11 10:45:00,27.05,27.07,27.02,27.07,35854.0,26.7694,26.7892,26.7397,26.7892,35854.0
2025-06-11 10:50:00,27.06,27.07,27.01,27.03,29562.0,26.7793,26.7892,26.7298,26.7496,29562.0
2025-06-11 10:55:00,27.02,27.03,27.01,27.02,65493.0,26.7397,26.7496,26.7298,26.7397,65493.0
2025-06-11 11:00:00,27.02,27.02,26.99,27.0,72607.0,26.7397,26.7397,26.71,26.7199,72607.0
2025-06-11 11:05:00,27.0,27.16,27.0,27.16,307213.0,26.7199,26.8782,26.7199,26.8782,307213.0
2025-06-11 11:10:00,27.17,27.19,27.07,27.1,84593.0,26.8881,26.9079,26.7892,26.8189,84593.0
2025-06-11 11:15:00,27.1,27.1,27.04,27.06,35922.0,26.8189,26.8189,26.7595,26.7793,35922.0
2025-06-11 11:20:00,27.07,27.08,27.05,27.05,3765.0,26.7892,26.7991,26.7694,26.7694,3765.0
2025-06-11 11:25:00,27.06,27.12,27.06,27.12,29206.0,26.7793,26.8386,26.7793,26.8386,29206.0
2025-06-11 11:30:00,27.11,27.13,27.1,27.12,19840.0,26.8287,26.8485,26.8189,26.8386,19840.0
2025-06-11 11:35:00,27.11,27.13,27.09,27.13,42238.0,26.8287,26.8485,26.809,26.8485,42238.0
2025-06-11 11:40:00,27.12,27.17,27.12,27.17,15544.0,26.8386,26.8881,26.8386,26.8881,15544.0
2025-06-11 11:45:00,27.17,27.21,27.12,27.17,66992.0,26.8881,26.9277,26.8386,26.8881,66992.0
2025-06-11 11:50:00,27.16,27.16,27.11,27.12,8021.0,26.8782,26.8782,26.8287,26.8386,8021.0
2025-06-11 11:55:00,27.13,27.19,27.12,27.17,58281.0,26.8485,26.9079,26.8386,26.8881,58281.0
2025-06-11 12:00:00,27.17,27.18,27.15,27.18,114102.0,26.8881,26.898,26.8683,26.898,114102.0
2025-06-11 12:05:00,27.17,27.27,27.17,27.21,152976.0,26.8881,26.9871,26.8881,26.9277,152976.0
2025-06-11 12:10:00,27.26,27.33,27.24,27.27,38684.0,26.9772,27.0465,26.9574,26.9871,38684.0
2025-06-11 12:15:00,27.26,27.34,27.25,27.32,64063.0,26.9772,27.0564,26.9673,27.0366,64063.0
2025-06-11 12:20:00,27.33,27.38,27.29,27.3,81877.0,27.0465,27.0959,27.0069,27.0168,81877.0
2025-06-11 12:25:00,27.28,27.28,27.21,27.22,36012.0,26.997,26.997,26.9277,26.9376,36012.0
2025-06-11 12:30:00,27.21,27.22,27.19,27.21,47970.0,26.9277,26.9376,26.9079,26.9277,47970.0
2025-06-11 12:35:00,27.21,27.24,27.2,27.22,15451.0,26.9277,26.9574,26.9178,26.9376,15451.0
2025-06-11 12:40:00,27.24,27.26,27.23,27.23,15500.0,26.9574,26.9772,26.9475,26.9475,15500.0
2025-06-11 12:45:00,27.25,27.27,27.2,27.2,15855.0,26.9673,26.9871,26.9178,26.9178,15855.0
2025-06-11 12:50:00,27.19,27.24,27.19,27.23,15585.0,26.9079,26.9574,26.9079,26.9475,15585.0
2025-06-11 12:55:00,27.22,27.24,27.21,27.22,27444.0,26.9376,26.9574,26.9277,26.9376,27444.0
2025-06-11 13:00:00,27.22,27.23,27.14,27.16,59426.0,26.9376,26.9475,26.8584,26.8782,59426.0
2025-06-11 13:05:00,27.15,27.16,27.12,27.13,30920.0,26.8683,26.8782,26.8386,26.8485,30920.0
2025-06-11 13:10:00,27.12,27.16,27.12,27.16,4870.0,26.8386,26.8782,26.8386,26.8782,4870.0
2025-06-11 13:15:00,27.17,27.18,27.14,27.16,26015.0,26.8881,26.898,26.8584,26.8782,26015.0
2025-06-11 13:20:00,27.16,27.16,27.14,27.15,1991.0,26.8782,26.8782,26.8584,26.8683,1991.0
2025-06-11 13:25:00,27.14,27.15,27.13,27.14,13807.0,26.8584,26.8683,26.8485,26.8584,13807.0
2025-06-11 13:30:00,27.14,27.18,27.13,27.17,3340.0,26.8584,26.898,26.8485,26.8881,3340.0
2025-06-11 13:35:00,27.17,27.2,27.16,27.18,14510.0,26.8881,26.9178,26.8782,26.898,14510.0
2025-06-11 13:40:00,27.19,27.26,27.16,27.21,7967.0,26.9079,26.9772,26.8782,26.9277,7967.0
2025-06-11 13:45:00,27.22,27.28,27.21,27.28,44819.0,26.9376,26.997,26.9277,26.997,44819.0
2025-06-11 13:50:00,27.29,27.3,27.27,27.3,11576.0,27.0069,27.0168,26.9871,27.0168,11576.0
2025-06-11 13:55:00,27.3,27.38,27.29,27.38,19026.0,27.0168,27.0959,27.0069,27.0959,19026.0
2025-06-11 14:00:00,27.38,27.57,27.34,27.52,173939.0,27.0959,27.284,27.0564,27.2345,173939.0
2025-06-11 14:05:00,27.52,27.52,27.42,27.42,48118.0,27.2345,27.2345,27.1355,27.1355,48118.0
2025-06-11 14:10:00,27.44,27.55,27.43,27.55,164495.0,27.1553,27.2642,27.1454,27.2642,164495.0
2025-06-11 14:15:00,27.57,27.67,27.55,27.58,108390.0,27.284,27.3829,27.2642,27.2939,108390.0
2025-06-11 14:20:00,27.58,27.58,27.49,27.52,66558.0,27.2939,27.2939,27.2048,27.2345,66558.0
2025-06-11 14:25:00,27.51,27.54,27.46,27.53,18225.0,27.2246,27.2543,27.1751,27.2444,18225.0
2025-06-11 14:30:00,27.55,27.62,27.44,27.45,181807.0,27.2642,27.3335,27.1553,27.1652,181807.0
2025-06-11 14:35:00,27.48,27.49,27.4,27.42,30966.0,27.1949,27.2048,27.1157,27.1355,30966.0
2025-06-11 14:40:00,27.42,27.44,27.38,27.39,25991.0,27.1355,27.1553,27.0959,27.1058,25991.0
2025-06-11 14:45:00,27.38,27.4,27.37,27.38,13563.0,27.0959,27.1157,27.086,27.0959,13563.0
2025-06-11 14:50:00,27.39,27.46,27.38,27.44,55664.0,27.1058,27.1751,27.0959,27.1553,55664.0
2025-06-11 14:55:00,27.48,27.52,27.47,27.51,38295.0,27.1949,27.2345,27.185,27.2246,38295.0
2025-06-11 15:00:00,27.52,27.56,27.49,27.53,35711.0,27.2345,27.2741,27.2048,27.2444,35711.0
2025-06-11 15:05:00,27.53,27.57,27.5,27.52,28888.0,27.2444,27.284,27.2147,27.2345,28888.0
2025-06-11 15:10:00,27.49,27.54,27.49,27.5,35822.0,27.2048,27.2543,27.2048,27.2147,35822.0
2025-06-11 15:15:00,27.5,27.56,27.49,27.56,24827.0,27.2147,27.2741,27.2048,27.2741,24827.0
2025-06-11 15:20:00,27.58,27.58,27.49,27.5,18811.0,27.2939,27.2939,27.2048,27.2147,18811.0
2025-06-11 15:25:00,27.49,27.56,27.47,27.54,368417.0,27.2048,27.2741,27.185,27.2543,368417.0
2025-06-11 15:30:00,27.53,27.59,27.49,27.58,16552.0,27.2444,27.3038,27.2048,27.2939,16552.0
2025-06-11 15:35:00,27.58,27.59,27.5,27.51,16630.0,27.2939,27.3038,27.2147,27.2246,16630.0
2025-06-11 15:40:00,27.52,27.55,27.49,27.49,39102.0,27.2345,27.2642,27.2048,27.2048,39102.0
2025-06-11 15:45:00,27.5,27.54,27.45,27.54,77733.0,27.2147,27.2543,27.1652,27.2543,77733.0
2025-06-11 15:50:00,27.52,27.54,27.46,27.48,332512.0,27.2345,27.2543,27.1751,27.1949,332512.0
2025-06-11 15:55:00,27.48,27.48,27.43,27.44,178292.0,27.1949,27.1949,27.1454,27.1553,178292.0
2025-06-12 09:30:00,27.59,27.61,27.48,27.55,73606.0,27.3038,27.3236,27.1949,27.2642,73606.0
2025-06-12 09:35:00,27.53,27.58,27.47,27.49,82957.0,27.2444,27.2939,27.185,27.2048,82957.0
2025-06-12 09:40:00,27.49,27.51,27.45,27.45,100323.0,27.2048,27.2246,27.1652,27.1652,100323.0
2025-06-12 09:45:00,27.46,27.5,27.44,27.45,56026.0,27.1751,27.2147,27.1553,27.1652,56026.0
2025-06-12 09:50:00,27.44,27.48,27.43,27.46,38185.0,27.1553,27.1949,27.1454,27.1751,38185.0
2025-06-12 09:55:00,27.48,27.55,27.48,27.53,73707.0,27.1949,27.2642,27.1949,27.2444,73707.0
2025-06-12 10:00:00,27.52,27.55,27.48,27.53,55730.0,27.2345,27.2642,27.1949,27.2444,55730.0
2025-06-12 10:05:00,27.51,27.54,27.41,27.43,146826.0,27.2246,27.2543,27.1256,27.1454,146826.0
2025-06-12 10:10:00,27.43,27.44,27.37,27.37,92700.0,27.1454,27.1553,27.086,27.086,92700.0
2025-06-12 10:15:00,27.37,27.38,27.35,27.37,66951.0,27.086,27.0959,27.0663,27.086,66951.0
2025-06-12 10:20:00,27.37,27.38,27.33,27.37,40373.0,27.086,27.0959,27.0465,27.086,40373.0
2025-06-12 10:25:00,27.37,27.41,27.34,27.36,42614.0,27.086,27.1256,27.0564,27.0762,42614.0
2025-06-12 10:30:00,27.36,27.38,27.35,27.36,45104.0,27.0762,27.0959,27.0663,27.0762,45104.0
2025-06-12 10:35:00,27.36,27.38,27.3,27.33,40600.0,27.0762,27.0959,27.0168,27.0465,40600.0
2025-06-12 10:40:00,27.32,27.32,27.3,27.31,50757.0,27.0366,27.0366,27.0168,27.0267,50757.0
2025-06-12 10:45:00,27.31,27.32,27.29,27.29,42899.0,27.0267,27.0366,27.0069,27.0069,42899.0
2025-06-12 10:50:00,27.3,27.33,27.3,27.32,24987.0,27.0168,27.0465,27.0168,27.0366,24987.0
2025-06-12 10:55:00,27.32,27.34,27.3,27.32,19609.0,27.0366,27.0564,27.0168,27.0366,19609.0
2025-06-12 11:00:00,27.33,27.33,27.22,27.25,80499.0,27.0465,27.0465,26.9376,26.9673,80499.0
2025-06-12 11:05:00,27.24,27.29,27.24,27.28,28466.0,26.9574,27.0069,26.9574,26.997,28466.0
2025-06-12 11:10:00,27.29,27.31,27.27,27.29,31888.0,27.0069,27.0267,26.9871,27.0069,31888.0
2025-06-12 11:15:00,27.29,27.38,27.27,27.34,81338.0,27.0069,27.0959,26.9871,27.0564,81338.0
2025-06-12 11:20:00,27.35,27.46,27.34,27.41,434456.0,27.0663,27.1751,27.0564,27.1256,434456.0
2025-06-12 11:25:00,27.41,27.44,27.36,27.37,124408.0,27.1256,27.1553,27.0762,27.086,124408.0
2025-06-12 11:30:00,27.37,27.43,27.35,27.39,68078.0,27.086,27.1454,27.0663,27.1058,68078.0
2025-06-12 11:35:00,27.38,27.39,27.36,27.37,77949.0,27.0959,27.1058,27.0762,27.086,77949.0
2025-06-12 11:40:00,27.37,27.38,27.34,27.36,45046.0,27.086,27.0959,27.0564,27.0762,45046.0
2025-06-12 11:45:00,27.36,27.41,27.36,27.4,33004.0,27.0762,27.1256,27.0762,27.1157,33004.0
2025-06-12 11:50:00,27.4,27.43,27.39,27.39,31722.0,27.1157,27.1454,27.1058,27.1058,31722.0
2025-06-12 11:55:00,27.37,27.39,27.35,27.36,11230.0,27.086,27.1058,27.0663,27.0762,11230.0
2025-06-12 12:00:00,27.36,27.39,27.3,27.39,58356.0,27.0762,27.1058,27.0168,27.1058,58356.0
2025-06-12 12:05:00,27.37,27.39,27.32,27.33,153353.0,27.086,27.1058,27.0366,27.0465,153353.0
2025-06-12 12:10:00,27.33,27.33,27.28,27.31,272692.0,27.0465,27.0465,26.997,27.0267,272692.0
2025-06-12 12:15:00,27.31,27.33,27.29,27.31,18104.0,27.0267,27.0465,27.0069,27.0267,18104.0
2025-06-12 12:20:00,27.31,27.36,27.3,27.35,22630.0,27.0267,27.0762,27.0168,27.0663,22630.0
2025-06-12 12:25:00,27.34,27.34,27.26,27.27,225195.0,27.0564,27.0564,26.9772,26.9871,225195.0
2025-06-12 12:30:00,27.28,27.37,27.28,27.31,265618.0,26.997,27.086,26.997,27.0267,265618.0
2025-06-12 12:35:00,27.31,27.32,27.25,27.26,94382.0,27.0267,27.0366,26.9673,26.9772,94382.0
2025-06-12 12:40:00,27.27,27.28,27.25,27.27,25901.0,26.9871,26.997,26.9673,26.9871,25901.0
2025-06-12 12:45:00,27.27,27.31,27.26,27.31,21843.0,26.9871,27.0267,26.9772,27.0267,21843.0
2025-06-12 12:50:00,27.32,27.35,27.31,27.34,16755.0,27.0366,27.0663,27.0267,27.0564,16755.0
2025-06-12 12:55:00,27.35,27.36,27.34,27.36,8234.0,27.0663,27.0762,27.0564,27.0762,8234.0
2025-06-12 13:00:00,27.36,27.37,27.28,27.31,51769.0,27.0762,27.086,26.997,27.0267,51769.0
2025-06-12 13:05:00,27.31,27.34,27.29,27.3,20359.0,27.0267,27.0564,27.0069,27.0168,20359.0
2025-06-12 13:10:00,27.29,27.31,27.26,27.29,147594.0,27.0069,27.0267,26.9772,27.0069,147594.0
2025-06-12 13:15:00,27.29,27.3,27.28,27.28,7570.0,27.0069,27.0168,26.997,26.997,7570.0
2025-06-12 13:20:00,27.29,27.3,27.27,27.3,21362.0,27.0069,27.0168,26.9871,27.0168,21362.0
2025-06-12 13:25:00,27.31,27.33,27.29,27.31,18547.0,27.0267,27.0465,27.0069,27.0267,18547.0
2025-06-12 13:30:00,27.31,27.31,27.25,27.25,21083.0,27.0267,27.0267,26.9673,26.9673,21083.0
2025-06-12 13:35:00,27.25,27.26,27.25,27.26,14020.0,26.9673,26.9772,26.9673,26.9772,14020.0
2025-06-12 13:40:00,27.26,27.29,27.26,27.28,19953.0,26.9772,27.0069,26.9772,26.997,19953.0
2025-06-12 13:45:00,27.28,27.32,27.27,27.31,14358.0,26.997,27.0366,26.9871,27.0267,14358.0
2025-06-12 13:50:00,27.3,27.31,27.29,27.3,30975.0,27.0168,27.0267,27.0069,27.0168,30975.0
2025-06-12 13:55:00,27.3,27.34,27.29,27.33,20317.0,27.0168,27.0564,27.0069,27.0465,20317.0
2025-06-12 14:00:00,27.32,27.35,27.31,27.32,19860.0,27.0366,27.0663,27.0267,27.0366,19860.0
2025-06-12 14:05:00,27.31,27.32,27.29,27.3,13349.0,27.0267,27.0366,27.0069,27.0168,13349.0
2025-06-12 14:10:00,27.3,27.32,27.29,27.32,5275.0,27.0168,27.0366,27.0069,27.0366,5275.0
2025-06-12 14:15:00,27.32,27.33,27.3,27.32,15309.0,27.0366,27.0465,27.0168,27.0366,15309.0
2025-06-12 14:20:00,27.32,27.37,27.31,27.36,16908.0,27.0366,27.086,27.0267,27.0762,16908.0
2025-06-12 14:25:00,27.35,27.4,27.33,27.37,144182.0,27.0663,27.1157,27.0465,27.086,144182.0
2025-06-12 14:30:00,27.36,27.39,27.35,27.36,190118.0,27.0762,27.1058,27.0663,27.0762,190118.0
2025-06-12 14:35:00,27.35,27.37,27.33,27.36,15420.0,27.0663,27.086,27.0465,27.0762,15420.0
2025-06-12 14:40:00,27.35,27.39,27.34,27.39,15067.0,27.0663,27.1058,27.0564,27.1058,15067.0
2025-06-12 14:45:00,27.39,27.4,27.36,27.36,6100.0,27.1058,27.1157,27.0762,27.0762,6100.0
2025-06-12 14:50:00,27.36,27.36,27.33,27.34,24525.0,27.0762,27.0762,27.0465,27.0564,24525.0
2025-06-12 14:55:00,27.35,27.37,27.32,27.32,29128.0,27.0663,27.086,27.0366,27.0366,29128.0
2025-06-12 15:00:00,27.32,27.34,27.3,27.32,40661.0,27.0366,27.0564,27.0168,27.0366,40661.0
2025-06-12 15:05:00,27.31,27.32,27.3,27.3,15834.0,27.0267,27.0366,27.0168,27.0168,15834.0
2025-06-12 15:10:00,27.31,27.33,27.3,27.33,22174.0,27.0267,27.0465,27.0168,27.0465,22174.0
2025-06-12 15:15:00,27.33,27.33,27.29,27.3,34582.0,27.0465,27.0465,27.0069,27.0168,34582.0
2025-06-12 15:20:00,27.29,27.32,27.28,27.32,17044.0,27.0069,27.0366,26.997,27.0366,17044.0
2025-06-12 15:25:00,27.32,27.34,27.31,27.33,31562.0,27.0366,27.0564,27.0267,27.0465,31562.0
2025-06-12 15:30:00,27.33,27.37,27.33,27.34,39446.0,27.0465,27.086,27.0465,27.0564,39446.0
2025-06-12 15:35:00,27.35,27.37,27.34,27.34,25416.0,27.0663,27.086,27.0564,27.0564,25416.0
2025-06-12 15:40:00,27.35,27.39,27.34,27.39,42676.0,27.0663,27.1058,27.0564,27.1058,42676.0
2025-06-12 15:45:00,27.39,27.42,27.38,27.41,90131.0,27.1058,27.1355,27.0959,27.1256,90131.0
2025-06-12 15:50:00,27.4,27.43,27.38,27.4,193038.0,27.1157,27.1454,27.0959,27.1157,193038.0
2025-06-12 15:55:00,27.4,27.4,27.33,27.33,98679.0,27.1157,27.1157,27.0465,27.0465,98679.0
2025-06-13 09:30:00,27.96,28.0,27.72,27.76,253491.0,27.6699,27.7095,27.4324,27.472,253491.0
2025-06-13 09:35:00,27.76,27.84,27.7,27.71,410452.0,27.472,27.5512,27.4126,27.4225,410452.0
2025-06-13 09:40:00,27.71,27.79,27.7,27.75,228783.0,27.4225,27.5017,27.4126,27.4621,228783.0
2025-06-13 09:45:00,27.76,27.82,27.75,27.79,154425.0,27.472,27.5314,27.4621,27.5017,154425.0
2025-06-13 09:50:00,27.78,27.83,27.69,27.82,382530.0,27.4918,27.5413,27.4027,27.5314,382530.0
2025-06-13 09:55:00,27.83,27.88,27.79,27.85,109187.0,27.5413,27.5908,27.5017,27.5611,109187.0
2025-06-13 10:00:00,27.84,27.87,27.74,27.83,261693.0,27.5512,27.5809,27.4522,27.5413,261693.0
2025-06-13 10:05:00,27.84,27.86,27.8,27.85,253042.0,27.5512,27.571,27.5116,27.5611,253042.0
2025-06-13 10:10:00,27.86,27.97,27.86,27.92,154692.0,27.571,27.6798,27.571,27.6303,154692.0
2025-06-13 10:15:00,27.92,27.97,27.92,27.95,54738.0,27.6303,27.6798,27.6303,27.66,54738.0
2025-06-13 10:20:00,27.96,28.06,27.95,28.01,311852.0,27.6699,27.7689,27.66,27.7194,311852.0
2025-06-13 10:25:00,28.01,28.12,28.0,28.09,154208.0,27.7194,27.8283,27.7095,27.7986,154208.0
2025-06-13 10:30:00,28.1,28.11,27.98,28.01,199594.0,27.8085,27.8184,27.6897,27.7194,199594.0
2025-06-13 10:35:00,28.01,28.01,27.87,27.89,65358.0,27.7194,27.7194,27.5809,27.6007,65358.0
2025-06-13 10:40:00,27.88,27.9,27.8,27.89,122337.0,27.5908,27.6106,27.5116,27.6007,122337.0
2025-06-13 10:45:00,27.9,27.96,27.86,27.93,340395.0,27.6106,27.6699,27.571,27.6402,340395.0
2025-06-13 10:50:00,27.93,27.94,27.78,27.81,215120.0,27.6402,27.6501,27.4918,27.5215,215120.0
2025-06-13 10:55:00,27.8,27.84,27.74,27.8,170590.0,27.5116,27.5512,27.4522,27.5116,170590.0
2025-06-13 11:00:00,27.8,27.82,27.79,27.8,59503.0,27.5116,27.5314,27.5017,27.5116,59503.0
2025-06-13 11:05:00,27.79,27.8,27.76,27.78,51333.0,27.5017,27.5116,27.472,27.4918,51333.0
2025-06-13 11:10:00,27.78,27.82,27.75,27.76,193513.0,27.4918,27.5314,27.4621,27.472,193513.0
2025-06-13 11:15:00,27.76,27.79,27.73,27.76,86949.0,27.472,27.5017,27.4423,27.472,86949.0
2025-06-13 11:20:00,27.75,27.76,27.65,27.7,389442.0,27.4621,27.472,27.3631,27.4126,389442.0
2025-06-13 11:25:00,27.72,27.74,27.68,27.68,23788.0,27.4324,27.4522,27.3928,27.3928,23788.0
2025-06-13 11:30:00,27.67,27.69,27.64,27.67,82132.0,27.3829,27.4027,27.3532,27.3829,82132.0
2025-06-13 11:35:00,27.67,27.71,27.66,27.67,14949.0,27.3829,27.4225,27.373,27.3829,14949.0
2025-06-13 11:40:00,27.67,27.7,27.63,27.65,32020.0,27.3829,27.4126,27.3434,27.3631,32020.0
2025-06-13 11:45:00,27.64,27.65,27.59,27.61,133756.0,27.3532,27.3631,27.3038,27.3236,133756.0
2025-06-13 11:50:00,27.6,27.6,27.56,27.57,40542.0,27.3137,27.3137,27.2741,27.284,40542.0
2025-06-13 11:55:00,27.58,27.63,27.57,27.58,203808.0,27.2939,27.3434,27.284,27.2939,203808.0
2025-06-13 12:00:00,27.58,27.63,27.58,27.62,43721.0,27.2939,27.3434,27.2939,27.3335,43721.0
2025-06-13 12:05:00,27.61,27.61,27.57,27.58,6959.0,27.3236,27.3236,27.284,27.2939,6959.0
2025-06-13 12:10:00,27.58,27.58,27.54,27.55,45230.0,27.2939,27.2939,27.2543,27.2642,45230.0
2025-06-13 12:15:00,27.56,27.58,27.53,27.55,12525.0,27.2741,27.2939,27.2444,27.2642,12525.0
2025-06-13 12:20:00,27.55,27.59,27.55,27.56,39066.0,27.2642,27.3038,27.2642,27.2741,39066.0
2025-06-13 12:25:00,27.55,27.63,27.55,27.63,19305.0,27.2642,27.3434,27.2642,27.3434,19305.0
2025-06-13 12:30:00,27.62,27.63,27.59,27.6,22517.0,27.3335,27.3434,27.3038,27.3137,22517.0
2025-06-13 12:35:00,27.58,27.65,27.58,27.64,9190.0,27.2939,27.3631,27.2939,27.3532,9190.0
2025-06-13 12:40:00,27.64,27.66,27.62,27.63,43180.0,27.3532,27.373,27.3335,27.3434,43180.0
2025-06-13 12:45:00,27.65,27.67,27.64,27.67,12929.0,27.3631,27.3829,27.3532,27.3829,12929.0
2025-06-13 12:50:00,27.66,27.66,27.58,27.6,87944.0,27.373,27.373,27.2939,27.3137,87944.0
2025-06-13 12:55:00,27.61,27.61,27.56,27.59,12048.0,27.3236,27.3236,27.2741,27.3038,12048.0
2025-06-13 13:00:00,27.6,27.61,27.59,27.61,19864.0,27.3137,27.3236,27.3038,27.3236,19864.0
2025-06-13 13:05:00,27.61,27.66,27.61,27.64,29184.0,27.3236,27.373,27.3236,27.3532,29184.0
2025-06-13 13:10:00,27.66,27.72,27.65,27.7,91746.0,27.373,27.4324,27.3631,27.4126,91746.0
2025-06-13 13:15:00,27.71,27.78,27.7,27.73,247416.0,27.4225,27.4918,27.4126,27.4423,247416.0
2025-06-13 13:20:00,27.73,27.73,27.62,27.67,359066.0,27.4423,27.4423,27.3335,27.3829,359066.0
2025-06-13 13:25:00,27.67,27.73,27.67,27.72,25277.0,27.3829,27.4423,27.3829,27.4324,25277.0
2025-06-13 13:30:00,27.74,27.75,27.69,27.73,43872.0,27.4522,27.4621,27.4027,27.4423,43872.0
2025-06-13 13:35:00,27.73,27.75,27.72,27.75,19015.0,27.4423,27.4621,27.4324,27.4621,19015.0
2025-06-13 13:40:00,27.75,27.79,27.72,27.75,136784.0,27.4621,27.5017,27.4324,27.4621,136784.0
2025-06-13 13:45:00,27.75,27.76,27.72,27.76,29778.0,27.4621,27.472,27.4324,27.472,29778.0
2025-06-13 13:50:00,27.75,27.75,27.67,27.69,9107.0,27.4621,27.4621,27.3829,27.4027,9107.0
2025-06-13 13:55:00,27.69,27.71,27.69,27.7,59283.0,27.4027,27.4225,27.4027,27.4126,59283.0
2025-06-13 14:00:00,27.71,27.81,27.67,27.77,365805.0,27.4225,27.5215,27.3829,27.4819,365805.0
2025-06-13 14:05:00,27.76,27.82,27.72,27.81,226664.0,27.472,27.5314,27.4324,27.5215,226664.0
2025-06-13 14:10:00,27.8,27.83,27.78,27.82,22838.0,27.5116,27.5413,27.4918,27.5314,22838.0
2025-06-13 14:15:00,27.83,27.91,27.83,27.84,735800.0,27.5413,27.6204,27.5413,27.5512,735800.0
2025-06-13 14:20:00,27.84,27.9,27.83,27.87,45289.0,27.5512,27.6106,27.5413,27.5809,45289.0
2025-06-13 14:25:00,27.88,27.98,27.86,27.98,114954.0,27.5908,27.6897,27.571,27.6897,114954.0
2025-06-13 14:30:00,27.99,28.1,27.97,28.05,455928.0,27.6996,27.8085,27.6798,27.759,455928.0
2025-06-13 14:35:00,28.05,28.14,28.03,28.12,240995.0,27.759,27.8481,27.7392,27.8283,240995.0
2025-06-13 14:40:00,28.13,28.16,28.06,28.1,147600.0,27.8382,27.8679,27.7689,27.8085,147600.0
2025-06-13 14:45:00,28.1,28.11,28.03,28.11,159265.0,27.8085,27.8184,27.7392,27.8184,159265.0
2025-06-13 14:50:00,28.1,28.11,28.0,28.0,169078.0,27.8085,27.8184,27.7095,27.7095,169078.0
2025-06-13 14:55:00,28.01,28.06,27.97,28.0,62289.0,27.7194,27.7689,27.6798,27.7095,62289.0
2025-06-13 15:00:00,28.0,28.08,27.97,28.03,147268.0,27.7095,27.7887,27.6798,27.7392,147268.0
2025-06-13 15:05:00,28.03,28.06,27.96,27.97,144197.0,27.7392,27.7689,27.6699,27.6798,144197.0
2025-06-13 15:10:00,27.98,28.01,27.93,27.96,97311.0,27.6897,27.7194,27.6402,27.6699,97311.0
2025-06-13 15:15:00,27.95,28.03,27.95,28.01,128835.0,27.66,27.7392,27.66,27.7194,128835.0
2025-06-13 15:20:00,28.01,28.08,27.96,28.06,494157.0,27.7194,27.7887,27.6699,27.7689,494157.0
2025-06-13 15:25:00,28.07,28.11,28.06,28.09,78228.0,27.7788,27.8184,27.7689,27.7986,78228.0
2025-06-13 15:30:00,28.08,28.13,28.03,28.1,106597.0,27.7887,27.8382,27.7392,27.8085,106597.0
2025-06-13 15:35:00,28.12,28.12,27.98,28.01,86558.0,27.8283,27.8283,27.6897,27.7194,86558.0
2025-06-13 15:40:00,28.02,28.1,27.99,28.1,66667.0,27.7293,27.8085,27.6996,27.8085,66667.0
2025-06-13 15:45:00,28.1,28.16,28.02,28.07,455706.0,27.8085,27.8679,27.7293,27.7788,455706.0
2025-06-13 15:50:00,28.06,28.13,28.03,28.11,610079.0,27.7689,27.8382,27.7392,27.8184,610079.0
2025-06-13 15:55:00,28.11,28.13,28.02,28.04,458438.0,27.8184,27.8382,27.7293,27.7491,458438.0
2025-06-16 09:30:00,27.67,27.67,27.46,27.53,194344.0,27.3829,27.3829,27.1751,27.2444,194344.0
2025-06-16 09:35:00,27.55,27.58,27.47,27.49,76934.0,27.2642,27.2939,27.185,27.2048,76934.0
2025-06-16 09:40:00,27.48,27.53,27.47,27.5,78977.0,27.1949,27.2444,27.185,27.2147,78977.0
2025-06-16 09:45:00,27.49,27.55,27.42,27.45,701215.0,27.2048,27.2642,27.1355,27.1652,701215.0
2025-06-16 09:50:00,27.44,27.47,27.33,27.38,412071.0,27.1553,27.185,27.0465,27.0959,412071.0
2025-06-16 09:55:00,27.38,27.39,27.28,27.33,240582.0,27.0959,27.1058,26.997,27.0465,240582.0
2025-06-16 10:00:00,27.32,27.32,27.26,27.28,202142.0,27.0366,27.0366,26.9772,26.997,202142.0
2025-06-16 10:05:00,27.28,27.34,27.26,27.34,128357.0,26.997,27.0564,26.9772,27.0564,128357.0
2025-06-16 10:10:00,27.34,27.34,27.24,27.24,154243.0,27.0564,27.0564,26.9574,26.9574,154243.0
2025-06-16 10:15:00,27.25,27.27,27.23,27.23,40111.0,26.9673,26.9871,26.9475,26.9475,40111.0
2025-06-16 10:20:00,27.23,27.26,27.22,27.25,24433.0,26.9475,26.9772,26.9376,26.9673,24433.0
2025-06-16 10:25:00,27.24,27.25,27.2,27.2,52090.0,26.9574,26.9673,26.9178,26.9178,52090.0
2025-06-16 10:30:00,27.2,27.22,27.19,27.2,56932.0,26.9178,26.9376,26.9079,26.9178,56932.0
2025-06-16 10:35:00,27.19,27.24,27.18,27.22,53749.0,26.9079,26.9574,26.898,26.9376,53749.0
2025-06-16 10:40:00,27.22,27.26,27.2,27.21,27752.0,26.9376,26.9772,26.9178,26.9277,27752.0
2025-06-16 10:45:00,27.21,27.24,27.19,27.23,51464.0,26.9277,26.9574,26.9079,26.9475,51464.0
2025-06-16 10:50:00,27.24,27.26,27.21,27.25,30798.0,26.9574,26.9772,26.9277,26.9673,30798.0
2025-06-16 10:55:00,27.23,27.28,27.23,27.24,3800.0,26.9475,26.997,26.9475,26.9574,3800.0
2025-06-16 11:00:00,27.25,27.25,27.21,27.23,23997.0,26.9673,26.9673,26.9277,26.9475,23997.0
2025-06-16 11:05:00,27.22,27.25,27.21,27.22,11656.0,26.9376,26.9673,26.9277,26.9376,11656.0
2025-06-16 11:10:00,27.22,27.23,27.2,27.21,56387.0,26.9376,26.9475,26.9178,26.9277,56387.0
2025-06-16 11:15:00,27.2,27.21,27.15,27.18,89018.0,26.9178,26.9277,26.8683,26.898,89018.0
2025-06-16 11:20:00,27.17,27.19,27.15,27.16,18488.0,26.8881,26.9079,26.8683,26.8782,18488.0
2025-06-16 11:25:00,27.15,27.25,27.15,27.24,60845.0,26.8683,26.9673,26.8683,26.9574,60845.0
2025-06-16 11:30:00,27.23,27.24,27.2,27.22,34364.0,26.9475,26.9574,26.9178,26.9376,34364.0
2025-06-16 11:35:00,27.22,27.24,27.2,27.22,97516.0,26.9376,26.9574,26.9178,26.9376,97516.0
2025-06-16 11:40:00,27.23,27.23,27.21,27.22,2395.0,26.9475,26.9475,26.9277,26.9376,2395.0
2025-06-16 11:45:00,27.22,27.23,27.2,27.2,15131.0,26.9376,26.9475,26.9178,26.9178,15131.0
2025-06-16 11:50:00,27.21,27.27,27.21,27.27,35664.0,26.9277,26.9871,26.9277,26.9871,35664.0
2025-06-16 11:55:00,27.26,27.31,27.25,27.28,298865.0,26.9772,27.0267,26.9673,26.997,298865.0
2025-06-16 12:00:00,27.28,27.3,27.25,27.28,20442.0,26.997,27.0168,26.9673,26.997,20442.0
2025-06-16 12:05:00,27.29,27.31,27.27,27.29,31345.0,27.0069,27.0267,26.9871,27.0069,31345.0
2025-06-16 12:10:00,27.28,27.28,27.24,27.25,31148.0,26.997,26.997,26.9574,26.9673,31148.0
2025-06-16 12:15:00,27.26,27.26,27.21,27.25,18862.0,26.9772,26.9772,26.9277,26.9673,18862.0
2025-06-16 12:20:00,27.25,27.28,27.22,27.28,40007.0,26.9673,26.997,26.9376,26.997,40007.0
2025-06-16 12:25:00,27.26,27.3,27.26,27.28,4877.0,26.9772,27.0168,26.9772,26.997,4877.0
2025-06-16 12:30:00,27.29,27.29,27.27,27.29,4845.0,27.0069,27.0069,26.9871,27.0069,4845.0
2025-06-16 12:35:00,27.29,27.32,27.28,27.3,10218.0,27.0069,27.0366,26.997,27.0168,10218.0
2025-06-16 12:40:00,27.3,27.35,27.29,27.34,49421.0,27.0168,27.0663,27.0069,27.0564,49421.0
2025-06-16 12:45:00,27.33,27.35,27.31,27.32,55585.0,27.0465,27.0663,27.0267,27.0366,55585.0
2025-06-16 12:50:00,27.31,27.31,27.27,27.28,10448.0,27.0267,27.0267,26.9871,26.997,10448.0
2025-06-16 12:55:00,27.27,27.32,27.26,27.32,8053.0,26.9871,27.0366,26.9772,27.0366,8053.0
2025-06-16 13:00:00,27.3,27.32,27.28,27.3,30100.0,27.0168,27.0366,26.997,27.0168,30100.0
2025-06-16 13:05:00,27.3,27.32,27.29,27.3,22743.0,27.0168,27.0366,27.0069,27.0168,22743.0
2025-06-16 13:10:00,27.3,27.33,27.28,27.33,7960.0,27.0168,27.0465,26.997,27.0465,7960.0
2025-06-16 13:15:00,27.32,27.34,27.29,27.29,46452.0,27.0366,27.0564,27.0069,27.0069,46452.0
2025-06-16 13:20:00,27.28,27.28,27.24,27.26,55764.0,26.997,26.997,26.9574,26.9772,55764.0
2025-06-16 13:25:00,27.26,27.26,27.2,27.21,35896.0,26.9772,26.9772,26.9178,26.9277,35896.0
2025-06-16 13:30:00,27.21,27.24,27.18,27.22,142679.0,26.9277,26.9574,26.898,26.9376,142679.0
2025-06-16 13:35:00,27.21,27.24,27.21,27.23,63557.0,26.9277,26.9574,26.9277,26.9475,63557.0
2025-06-16 13:40:00,27.24,27.25,27.22,27.25,22212.0,26.9574,26.9673,26.9376,26.9673,22212.0
2025-06-16 13:45:00,27.25,27.27,27.23,27.24,18189.0,26.9673,26.9871,26.9475,26.9574,18189.0
2025-06-16 13:50:00,27.24,27.27,27.22,27.26,40405.0,26.9574,26.9871,26.9376,26.9772,40405.0
2025-06-16 13:55:00,27.28,27.31,27.27,27.3,90169.0,26.997,27.0267,26.9871,27.0168,90169.0
2025-06-16 14:00:00,27.29,27.31,27.26,27.27,11474.0,27.0069,27.0267,26.9772,26.9871,11474.0
2025-06-16 14:05:00,27.26,27.29,27.25,27.29,16709.0,26.9772,27.0069,26.9673,27.0069,16709.0
2025-06-16 14:10:00,27.28,27.3,27.27,27.28,9141.0,26.997,27.0168,26.9871,26.997,9141.0
2025-06-16 14:15:00,27.27,27.29,27.26,27.29,25900.0,26.9871,27.0069,26.9772,27.0069,25900.0
2025-06-16 14:20:00,27.29,27.31,27.25,27.26,14481.0,27.0069,27.0267,26.9673,26.9772,14481.0
2025-06-16 14:25:00,27.26,27.28,27.26,27.28,4398.0,26.9772,26.997,26.9772,26.997,4398.0
2025-06-16 14:30:00,27.28,27.31,27.28,27.3,10739.0,26.997,27.0267,26.997,27.0168,10739.0
2025-06-16 14:35:00,27.31,27.32,27.3,27.31,23124.0,27.0267,27.0366,27.0168,27.0267,23124.0
2025-06-16 14:40:00,27.3,27.33,27.3,27.31,28705.0,27.0168,27.0465,27.0168,27.0267,28705.0
2025-06-16 14:45:00,27.31,27.35,27.31,27.34,19338.0,27.0267,27.0663,27.0267,27.0564,19338.0
2025-06-16 14:50:00,27.35,27.36,27.31,27.31,48270.0,27.0663,27.0762,27.0267,27.0267,48270.0
2025-06-16 14:55:00,27.3,27.3,27.26,27.29,33493.0,27.0168,27.0168,26.9772,27.0069,33493.0
2025-06-16 15:00:00,27.29,27.31,27.27,27.31,6031.0,27.0069,27.0267,26.9871,27.0267,6031.0
2025-06-16 15:05:00,27.3,27.34,27.29,27.33,16578.0,27.0168,27.0564,27.0069,27.0465,16578.0
2025-06-16 15:10:00,27.34,27.36,27.3,27.32,39210.0,27.0564,27.0762,27.0168,27.0366,39210.0
2025-06-16 15:15:00,27.33,27.34,27.29,27.32,8476.0,27.0465,27.0564,27.0069,27.0366,8476.0
2025-06-16 15:20:00,27.33,27.35,27.26,27.28,413460.0,27.0465,27.0663,26.9772,26.997,413460.0
2025-06-16 15:25:00,27.29,27.29,27.26,27.29,123720.0,27.0069,27.0069,26.9772,27.0069,123720.0
2025-06-16 15:30:00,27.29,27.32,27.28,27.31,35198.0,27.0069,27.0366,26.997,27.0267,35198.0
2025-06-16 15:35:00,27.31,27.31,27.29,27.31,20863.0,27.0267,27.0267,27.0069,27.0267,20863.0
2025-06-16 15:40:00,27.31,27.32,27.29,27.3,40187.0,27.0267,27.0366,27.0069,27.0168,40187.0
2025-06-16 15:45:00,27.29,27.3,27.26,27.27,30819.0,27.0069,27.0168,26.9772,26.9871,30819.0
2025-06-16 15:50:00,27.28,27.34,27.27,27.29,125621.0,26.997,27.0564,26.9871,27.0069,125621.0
2025-06-16 15:55:00,27.29,27.35,27.25,27.27,168366.0,27.0069,27.0663,26.9673,26.9871,168366.0
2025-06-17 09:30:00,27.53,27.56,27.43,27.5,120354.0,27.2444,27.2741,27.1454,27.2147,120354.0
2025-06-17 09:35:00,27.49,27.53,27.48,27.49,46791.0,27.2048,27.2444,27.1949,27.2048,46791.0
2025-06-17 09:40:00,27.49,27.62,27.47,27.61,104725.0,27.2048,27.3335,27.185,27.3236,104725.0
2025-06-17 09:45:00,27.61,27.63,27.53,27.55,138227.0,27.3236,27.3434,27.2444,27.2642,138227.0
2025-06-17 09:50:00,27.56,27.58,27.46,27.51,76981.0,27.2741,27.2939,27.1751,27.2246,76981.0
2025-06-17 09:55:00,27.51,27.55,27.46,27.46,234093.0,27.2246,27.2642,27.1751,27.1751,234093.0
2025-06-17 10:00:00,27.45,27.52,27.42,27.51,58607.0,27.1652,27.2345,27.1355,27.2246,58607.0
2025-06-17 10:05:00,27.51,27.52,27.44,27.44,43192.0,27.2246,27.2345,27.1553,27.1553,43192.0
2025-06-17 10:10:00,27.43,27.44,27.38,27.39,95778.0,27.1454,27.1553,27.0959,27.1058,95778.0
2025-06-17 10:15:00,27.4,27.44,27.36,27.42,79909.0,27.1157,27.1553,27.0762,27.1355,79909.0
2025-06-17 10:20:00,27.42,27.46,27.41,27.46,32044.0,27.1355,27.1751,27.1256,27.1751,32044.0
2025-06-17 10:25:00,27.45,27.46,27.44,27.44,29457.0,27.1652,27.1751,27.1553,27.1553,29457.0
2025-06-17 10:30:00,27.45,27.45,27.43,27.44,48855.0,27.1652,27.1652,27.1454,27.1553,48855.0
2025-06-17 10:35:00,27.45,27.5,27.45,27.47,82125.0,27.1652,27.2147,27.1652,27.185,82125.0
2025-06-17 10:40:00,27.47,27.51,27.47,27.48,87764.0,27.185,27.2246,27.185,27.1949,87764.0
2025-06-17 10:45:00,27.49,27.49,27.44,27.45,44074.0,27.2048,27.2048,27.1553,27.1652,44074.0
2025-06-17 10:50:00,27.45,27.47,27.43,27.46,13625.0,27.1652,27.185,27.1454,27.1751,13625.0
2025-06-17 10:55:00,27.46,27.52,27.46,27.51,19594.0,27.1751,27.2345,27.1751,27.2246,19594.0
2025-06-17 11:00:00,27.52,27.52,27.45,27.45,20296.0,27.2345,27.2345,27.1652,27.1652,20296.0
2025-06-17 11:05:00,27.45,27.45,27.42,27.43,7400.0,27.1652,27.1652,27.1355,27.1454,7400.0
2025-06-17 11:10:00,27.43,27.43,27.37,27.38,45911.0,27.1454,27.1454,27.086,27.0959,45911.0
2025-06-17 11:15:00,27.39,27.47,27.38,27.41,253073.0,27.1058,27.185,27.0959,27.1256,253073.0
2025-06-17 11:20:00,27.42,27.46,27.42,27.45,46731.0,27.1355,27.1751,27.1355,27.1652,46731.0
2025-06-17 11:25:00,27.45,27.48,27.45,27.48,17264.0,27.1652,27.1949,27.1652,27.1949,17264.0
2025-06-17 11:30:00,27.48,27.51,27.47,27.48,33119.0,27.1949,27.2246,27.185,27.1949,33119.0
2025-06-17 11:35:00,27.49,27.5,27.44,27.48,29111.0,27.2048,27.2147,27.1553,27.1949,29111.0
2025-06-17 11:40:00,27.47,27.47,27.4,27.42,22762.0,27.185,27.185,27.1157,27.1355,22762.0
2025-06-17 11:45:00,27.41,27.49,27.4,27.46,26276.0,27.1256,27.2048,27.1157,27.1751,26276.0
2025-06-17 11:50:00,27.45,27.45,27.41,27.43,26495.0,27.1652,27.1652,27.1256,27.1454,26495.0
2025-06-17 11:55:00,27.44,27.46,27.43,27.44,35420.0,27.1553,27.1751,27.1454,27.1553,35420.0
2025-06-17 12:00:00,27.46,27.46,27.39,27.41,5603.0,27.1751,27.1751,27.1058,27.1256,5603.0
2025-06-17 12:05:00,27.41,27.47,27.38,27.43,233825.0,27.1256,27.185,27.0959,27.1454,233825.0
2025-06-17 12:10:00,27.42,27.42,27.39,27.39,67558.0,27.1355,27.1355,27.1058,27.1058,67558.0
2025-06-17 12:15:00,27.39,27.41,27.38,27.39,17063.0,27.1058,27.1256,27.0959,27.1058,17063.0
2025-06-17 12:20:00,27.39,27.42,27.38,27.42,7536.0,27.1058,27.1355,27.0959,27.1355,7536.0
2025-06-17 12:25:00,27.43,27.44,27.41,27.42,4517.0,27.1454,27.1553,27.1256,27.1355,4517.0
2025-06-17 12:30:00,27.44,27.44,27.4,27.4,4194.0,27.1553,27.1553,27.1157,27.1157,4194.0
2025-06-17 12:35:00,27.4,27.42,27.39,27.41,16419.0,27.1157,27.1355,27.1058,27.1256,16419.0
2025-06-17 12:40:00,27.43,27.53,27.43,27.5,172194.0,27.1454,27.2444,27.1454,27.2147,172194.0
2025-06-17 12:45:00,27.5,27.57,27.47,27.53,370085.0,27.2147,27.284,27.185,27.2444,370085.0
2025-06-17 12:50:00,27.53,27.58,27.51,27.54,121420.0,27.2444,27.2939,27.2246,27.2543,121420.0
2025-06-17 12:55:00,27.56,27.64,27.56,27.6,121706.0,27.2741,27.3532,27.2741,27.3137,121706.0
2025-06-17 13:00:00,27.63,27.66,27.58,27.6,49992.0,27.3434,27.373,27.2939,27.3137,49992.0
2025-06-17 13:05:00,27.61,27.66,27.59,27.59,30264.0,27.3236,27.373,27.3038,27.3038,30264.0
2025-06-17 13:10:00,27.59,27.6,27.56,27.57,5886.0,27.3038,27.3137,27.2741,27.284,5886.0
2025-06-17 13:15:00,27.57,27.6,27.56,27.57,31050.0,27.284,27.3137,27.2741,27.284,31050.0
2025-06-17 13:20:00,27.61,27.64,27.58,27.6,40726.0,27.3236,27.3532,27.2939,27.3137,40726.0
2025-06-17 13:25:00,27.62,27.67,27.61,27.66,76335.0,27.3335,27.3829,27.3236,27.373,76335.0
2025-06-17 13:30:00,27.66,27.72,27.6,27.61,265270.0,27.373,27.4324,27.3137,27.3236,265270.0
2025-06-17 13:35:00,27.62,27.66,27.58,27.65,19597.0,27.3335,27.373,27.2939,27.3631,19597.0
2025-06-17 13:40:00,27.65,27.68,27.61,27.68,39727.0,27.3631,27.3928,27.3236,27.3928,39727.0
2025-06-17 13:45:00,27.69,27.83,27.67,27.79,210070.0,27.4027,27.5413,27.3829,27.5017,210070.0
2025-06-17 13:50:00,27.79,27.85,27.76,27.78,113502.0,27.5017,27.5611,27.472,27.4918,113502.0
2025-06-17 13:55:00,27.77,27.79,27.73,27.79,32299.0,27.4819,27.5017,27.4423,27.5017,32299.0
2025-06-17 14:00:00,27.8,27.88,27.8,27.87,267405.0,27.5116,27.5908,27.5116,27.5809,267405.0
2025-06-17 14:05:00,27.82,27.84,27.78,27.79,208944.0,27.5314,27.5512,27.4918,27.5017,208944.0
2025-06-17 14:10:00,27.78,27.82,27.76,27.79,23938.0,27.4918,27.5314,27.472,27.5017,23938.0
2025-06-17 14:15:00,27.81,27.85,27.8,27.81,54702.0,27.5215,27.5611,27.5116,27.5215,54702.0
2025-06-17 14:20:00,27.82,27.85,27.81,27.84,24025.0,27.5314,27.5611,27.5215,27.5512,24025.0
2025-06-17 14:25:00,27.85,27.91,27.83,27.86,135913.0,27.5611,27.6204,27.5413,27.571,135913.0
2025-06-17 14:30:00,27.86,27.87,27.8,27.8,65561.0,27.571,27.5809,27.5116,27.5116,65561.0
2025-06-17 14:35:00,27.8,27.86,27.79,27.85,28329.0,27.5116,27.571,27.5017,27.5611,28329.0
2025-06-17 14:40:00,27.84,27.92,27.84,27.87,132718.0,27.5512,27.6303,27.5512,27.5809,132718.0
2025-06-17 14:45:00,27.85,27.85,27.83,27.84,5060.0,27.5611,27.5611,27.5413,27.5512,5060.0
2025-06-17 14:50:00,27.84,27.86,27.82,27.82,10400.0,27.5512,27.571,27.5314,27.5314,10400.0
2025-06-17 14:55:00,27.8,27.8,27.75,27.76,21741.0,27.5116,27.5116,27.4621,27.472,21741.0
2025-06-17 15:00:00,27.75,27.82,27.75,27.81,29945.0,27.4621,27.5314,27.4621,27.5215,29945.0
2025-06-17 15:05:00,27.81,27.84,27.79,27.8,43585.0,27.5215,27.5512,27.5017,27.5116,43585.0
2025-06-17 15:10:00,27.8,27.82,27.76,27.78,24794.0,27.5116,27.5314,27.472,27.4918,24794.0
2025-06-17 15:15:00,27.78,27.8,27.76,27.79,10581.0,27.4918,27.5116,27.472,27.5017,10581.0
2025-06-17 15:20:00,27.79,27.79,27.72,27.74,88225.0,27.5017,27.5017,27.4324,27.4522,88225.0
2025-06-17 15:25:00,27.74,27.75,27.73,27.74,8702.0,27.4522,27.4621,27.4423,27.4522,8702.0
2025-06-17 15:30:00,27.73,27.76,27.72,27.75,27270.0,27.4423,27.472,27.4324,27.4621,27270.0
2025-06-17 15:35:00,27.73,27.77,27.72,27.77,45262.0,27.4423,27.4819,27.4324,27.4819,45262.0
2025-06-17 15:40:00,27.77,27.79,27.75,27.76,36821.0,27.4819,27.5017,27.4621,27.472,36821.0
2025-06-17 15:45:00,27.76,27.77,27.73,27.73,32741.0,27.472,27.4819,27.4423,27.4423,32741.0
2025-06-17 15:50:00,27.74,27.8,27.7,27.77,212683.0,27.4522,27.5116,27.4126,27.4819,212683.0
2025-06-17 15:55:00,27.77,27.84,27.77,27.81,532872.0,27.4819,27.5512,27.4819,27.5215,532872.0
2025-06-18 09:30:00,27.72,27.89,27.72,27.88,102082.0,27.4324,27.6007,27.4324,27.5908,102082.0
2025-06-18 09:35:00,27.86,27.88,27.79,27.8,65031.0,27.571,27.5908,27.5017,27.5116,65031.0
2025-06-18 09:40:00,27.79,27.79,27.74,27.76,25995.0,27.5017,27.5017,27.4522,27.472,25995.0
2025-06-18 09:45:00,27.75,27.77,27.69,27.69,67107.0,27.4621,27.4819,27.4027,27.4027,67107.0
2025-06-18 09:50:00,27.69,27.7,27.63,27.7,187397.0,27.4027,27.4126,27.3434,27.4126,187397.0
2025-06-18 09:55:00,27.7,27.71,27.67,27.69,17901.0,27.4126,27.4225,27.3829,27.4027,17901.0
2025-06-18 10:00:00,27.69,27.75,27.62,27.64,142095.0,27.4027,27.4621,27.3335,27.3532,142095.0
2025-06-18 10:05:00,27.66,27.67,27.6,27.64,37246.0,27.373,27.3829,27.3137,27.3532,37246.0
2025-06-18 10:10:00,27.63,27.65,27.57,27.58,62276.0,27.3434,27.3631,27.284,27.2939,62276.0
2025-06-18 10:15:00,27.58,27.59,27.54,27.56,35284.0,27.2939,27.3038,27.2543,27.2741,35284.0
2025-06-18 10:20:00,27.56,27.56,27.5,27.53,115352.0,27.2741,27.2741,27.2147,27.2444,115352.0
2025-06-18 10:25:00,27.53,27.54,27.5,27.51,42296.0,27.2444,27.2543,27.2147,27.2246,42296.0
2025-06-18 10:30:00,27.52,27.52,27.47,27.48,83531.0,27.2345,27.2345,27.185,27.1949,83531.0
2025-06-18 10:35:00,27.48,27.5,27.46,27.47,40833.0,27.1949,27.2147,27.1751,27.185,40833.0
2025-06-18 10:40:00,27.48,27.54,27.46,27.48,81175.0,27.1949,27.2543,27.1751,27.1949,81175.0
2025-06-18 10:45:00,27.48,27.53,27.47,27.52,42085.0,27.1949,27.2444,27.185,27.2345,42085.0
2025-06-18 10:50:00,27.52,27.55,27.49,27.54,40139.0,27.2345,27.2642,27.2048,27.2543,40139.0
2025-06-18 10:55:00,27.54,27.54,27.5,27.5,13773.0,27.2543,27.2543,27.2147,27.2147,13773.0
2025-06-18 11:00:00,27.5,27.52,27.49,27.5,13725.0,27.2147,27.2345,27.2048,27.2147,13725.0
2025-06-18 11:05:00,27.49,27.56,27.49,27.55,28317.0,27.2048,27.2741,27.2048,27.2642,28317.0
2025-06-18 11:10:00,27.55,27.56,27.53,27.55,22067.0,27.2642,27.2741,27.2444,27.2642,22067.0
2025-06-18 11:15:00,27.55,27.57,27.54,27.57,33757.0,27.2642,27.284,27.2543,27.284,33757.0
2025-06-18 11:20:00,27.57,27.59,27.55,27.58,82015.0,27.284,27.3038,27.2642,27.2939,82015.0
2025-06-18 11:25:00,27.57,27.59,27.55,27.58,27809.0,27.284,27.3038,27.2642,27.2939,27809.0
2025-06-18 11:30:00,27.57,27.59,27.54,27.56,24424.0,27.284,27.3038,27.2543,27.2741,24424.0
2025-06-18 11:35:00,27.56,27.58,27.55,27.55,30176.0,27.2741,27.2939,27.2642,27.2642,30176.0
2025-06-18 11:40:00,27.55,27.61,27.54,27.58,285718.0,27.2642,27.3236,27.2543,27.2939,285718.0
2025-06-18 11:45:00,27.57,27.58,27.55,27.57,25863.0,27.284,27.2939,27.2642,27.284,25863.0
2025-06-18 11:50:00,27.56,27.56,27.52,27.52,17513.0,27.2741,27.2741,27.2345,27.2345,17513.0
2025-06-18 11:55:00,27.51,27.61,27.51,27.61,35500.0,27.2246,27.3236,27.2246,27.3236,35500.0
2025-06-18 12:00:00,27.62,27.65,27.56,27.57,23937.0,27.3335,27.3631,27.2741,27.284,23937.0
2025-06-18 12:05:00,27.57,27.59,27.54,27.55,35553.0,27.284,27.3038,27.2543,27.2642,35553.0
2025-06-18 12:10:00,27.55,27.57,27.55,27.57,20129.0,27.2642,27.284,27.2642,27.284,20129.0
2025-06-18 12:15:00,27.57,27.6,27.56,27.6,34452.0,27.284,27.3137,27.2741,27.3137,34452.0
2025-06-18 12:20:00,27.6,27.6,27.57,27.59,32943.0,27.3137,27.3137,27.284,27.3038,32943.0
2025-06-18 12:25:00,27.59,27.64,27.58,27.63,28888.0,27.3038,27.3532,27.2939,27.3434,28888.0
2025-06-18 12:30:00,27.64,27.65,27.59,27.6,46558.0,27.3532,27.3631,27.3038,27.3137,46558.0
2025-06-18 12:35:00,27.61,27.62,27.6,27.61,33404.0,27.3236,27.3335,27.3137,27.3236,33404.0
2025-06-18 12:40:00,27.6,27.62,27.59,27.59,24317.0,27.3137,27.3335,27.3038,27.3038,24317.0
2025-06-18 12:45:00,27.6,27.63,27.58,27.63,22542.0,27.3137,27.3434,27.2939,27.3434,22542.0
2025-06-18 12:50:00,27.62,27.63,27.57,27.62,71754.0,27.3335,27.3434,27.284,27.3335,71754.0
2025-06-18 12:55:00,27.63,27.64,27.6,27.63,27750.0,27.3434,27.3532,27.3137,27.3434,27750.0
2025-06-18 13:00:00,27.64,27.66,27.62,27.63,82810.0,27.3532,27.373,27.3335,27.3434,82810.0
2025-06-18 13:05:00,27.63,27.65,27.62,27.63,18797.0,27.3434,27.3631,27.3335,27.3434,18797.0
2025-06-18 13:10:00,27.62,27.65,27.61,27.63,34995.0,27.3335,27.3631,27.3236,27.3434,34995.0
2025-06-18 13:15:00,27.63,27.66,27.61,27.65,47713.0,27.3434,27.373,27.3236,27.3631,47713.0
2025-06-18 13:20:00,27.66,27.73,27.65,27.73,65973.0,27.373,27.4423,27.3631,27.4423,65973.0
2025-06-18 13:25:00,27.71,27.76,27.71,27.75,16755.0,27.4225,27.472,27.4225,27.4621,16755.0
2025-06-18 13:30:00,27.76,27.85,27.74,27.81,26411.0,27.472,27.5611,27.4522,27.5215,26411.0
2025-06-18 13:35:00,27.82,27.85,27.76,27.78,13204.0,27.5314,27.5611,27.472,27.4918,13204.0
2025-06-18 13:40:00,27.75,27.77,27.69,27.7,12989.0,27.4621,27.4819,27.4027,27.4126,12989.0
2025-06-18 13:45:00,27.69,27.7,27.64,27.67,12902.0,27.4027,27.4126,27.3532,27.3829,12902.0
2025-06-18 13:50:00,27.66,27.69,27.62,27.62,33261.0,27.373,27.4027,27.3335,27.3335,33261.0
2025-06-18 13:55:00,27.64,27.65,27.61,27.63,23629.0,27.3532,27.3631,27.3236,27.3434,23629.0
2025-06-18 14:00:00,27.62,27.76,27.51,27.76,306852.0,27.3335,27.472,27.2246,27.472,306852.0
2025-06-18 14:05:00,27.76,27.78,27.64,27.71,84167.0,27.472,27.4918,27.3532,27.4225,84167.0
2025-06-18 14:10:00,27.71,27.72,27.66,27.68,42992.0,27.4225,27.4324,27.373,27.3928,42992.0
2025-06-18 14:15:00,27.67,27.7,27.65,27.7,64714.0,27.3829,27.4126,27.3631,27.4126,64714.0
2025-06-18 14:20:00,27.71,27.77,27.69,27.72,23176.0,27.4225,27.4819,27.4027,27.4324,23176.0
2025-06-18 14:25:00,27.72,27.73,27.65,27.68,69012.0,27.4324,27.4423,27.3631,27.3928,69012.0
2025-06-18 14:30:00,27.68,27.71,27.57,27.58,64536.0,27.3928,27.4225,27.284,27.2939,64536.0
2025-06-18 14:35:00,27.59,27.72,27.59,27.65,159114.0,27.3038,27.4324,27.3038,27.3631,159114.0
2025-06-18 14:40:00,27.66,27.67,27.54,27.58,135985.0,27.373,27.3829,27.2543,27.2939,135985.0
2025-06-18 14:45:00,27.58,27.67,27.58,27.66,180774.0,27.2939,27.3829,27.2939,27.373,180774.0
2025-06-18 14:50:00,27.66,27.81,27.66,27.76,135068.0,27.373,27.5215,27.373,27.472,135068.0
2025-06-18 14:55:00,27.76,27.98,27.76,27.92,346721.0,27.472,27.6897,27.472,27.6303,346721.0
2025-06-18 15:00:00,27.92,28.0,27.81,27.81,182041.0,27.6303,27.7095,27.5215,27.5215,182041.0
2025-06-18 15:05:00,27.81,27.89,27.78,27.87,147227.0,27.5215,27.6007,27.4918,27.5809,147227.0
2025-06-18 15:10:00,27.87,27.92,27.7,27.73,212727.0,27.5809,27.6303,27.4126,27.4423,212727.0
2025-06-18 15:15:00,27.73,27.81,27.73,27.75,121258.0,27.4423,27.5215,27.4423,27.4621,121258.0
2025-06-18 15:20:00,27.75,27.76,27.67,27.71,112791.0,27.4621,27.472,27.3829,27.4225,112791.0
2025-06-18 15:25:00,27.72,27.91,27.72,27.9,111044.0,27.4324,27.6204,27.4324,27.6106,111044.0
2025-06-18 15:30:00,27.9,27.93,27.8,27.8,80517.0,27.6106,27.6402,27.5116,27.5116,80517.0
2025-06-18 15:35:00,27.81,27.82,27.74,27.75,78309.0,27.5215,27.5314,27.4522,27.4621,78309.0
2025-06-18 15:40:00,27.75,27.78,27.7,27.7,48314.0,27.4621,27.4918,27.4126,27.4126,48314.0
2025-06-18 15:45:00,27.7,27.77,27.7,27.77,69964.0,27.4126,27.4819,27.4126,27.4819,69964.0
2025-06-18 15:50:00,27.75,27.84,27.71,27.84,290549.0,27.4621,27.5512,27.4225,27.5512,290549.0
2025-06-18 15:55:00,27.83,27.87,27.79,27.84,207862.0,27.5413,27.5809,27.5017,27.5512,207862.0
2025-06-20 09:30:00,27.51,27.6,27.45,27.49,148083.0,27.2246,27.3137,27.1652,27.2048,148083.0
2025-06-20 09:35:00,27.48,27.49,27.4,27.41,104286.0,27.1949,27.2048,27.1157,27.1256,104286.0
2025-06-20 09:40:00,27.4,27.44,27.38,27.42,83687.0,27.1157,27.1553,27.0959,27.1355,83687.0
2025-06-20 09:45:00,27.4,27.55,27.4,27.55,43131.0,27.1157,27.2642,27.1157,27.2642,43131.0
2025-06-20 09:50:00,27.55,27.62,27.54,27.6,128464.0,27.2642,27.3335,27.2543,27.3137,128464.0
2025-06-20 09:55:00,27.59,27.68,27.58,27.66,69784.0,27.3038,27.3928,27.2939,27.373,69784.0
2025-06-20 10:00:00,27.67,27.69,27.65,27.66,36430.0,27.3829,27.4027,27.3631,27.373,36430.0
2025-06-20 10:05:00,27.64,27.77,27.63,27.71,115302.0,27.3532,27.4819,27.3434,27.4225,115302.0
2025-06-20 10:10:00,27.72,27.77,27.7,27.71,83278.0,27.4324,27.4819,27.4126,27.4225,83278.0
2025-06-20 10:15:00,27.72,27.78,27.7,27.71,35025.0,27.4324,27.4918,27.4126,27.4225,35025.0
2025-06-20 10:20:00,27.72,27.92,27.71,27.92,107892.0,27.4324,27.6303,27.4225,27.6303,107892.0
2025-06-20 10:25:00,27.92,27.98,27.85,27.87,225252.0,27.6303,27.6897,27.5611,27.5809,225252.0
2025-06-20 10:30:00,27.88,27.91,27.84,27.89,72771.0,27.5908,27.6204,27.5512,27.6007,72771.0
2025-06-20 10:35:00,27.89,27.89,27.8,27.82,45146.0,27.6007,27.6007,27.5116,27.5314,45146.0
2025-06-20 10:40:00,27.83,28.04,27.79,28.0,369822.0,27.5413,27.7491,27.5017,27.7095,369822.0
2025-06-20 10:45:00,28.01,28.1,28.01,28.08,167411.0,27.7194,27.8085,27.7194,27.7887,167411.0
2025-06-20 10:50:00,28.08,28.21,28.08,28.19,199608.0,27.7887,27.9173,27.7887,27.8975,199608.0
2025-06-20 10:55:00,28.19,28.2,28.1,28.16,103249.0,27.8975,27.9074,27.8085,27.8679,103249.0
2025-06-20 11:00:00,28.16,28.27,28.16,28.24,213224.0,27.8679,27.9767,27.8679,27.947,213224.0
2025-06-20 11:05:00,28.25,28.25,28.16,28.18,146888.0,27.9569,27.9569,27.8679,27.8876,146888.0
2025-06-20 11:10:00,28.18,28.19,28.07,28.07,83137.0,27.8876,27.8975,27.7788,27.7788,83137.0
2025-06-20 11:15:00,28.08,28.09,28.01,28.03,58043.0,27.7887,27.7986,27.7194,27.7392,58043.0
2025-06-20 11:20:00,28.02,28.08,28.02,28.06,51271.0,27.7293,27.7887,27.7293,27.7689,51271.0
2025-06-20 11:25:00,28.06,28.06,28.02,28.06,39923.0,27.7689,27.7689,27.7293,27.7689,39923.0
2025-06-20 11:30:00,28.06,28.06,27.96,27.97,89728.0,27.7689,27.7689,27.6699,27.6798,89728.0
2025-06-20 11:35:00,27.96,27.98,27.91,27.91,149390.0,27.6699,27.6897,27.6204,27.6204,149390.0
2025-06-20 11:40:00,27.91,27.94,27.9,27.9,57201.0,27.6204,27.6501,27.6106,27.6106,57201.0
2025-06-20 11:45:00,27.91,27.97,27.91,27.92,44625.0,27.6204,27.6798,27.6204,27.6303,44625.0
2025-06-20 11:50:00,27.93,28.06,27.93,28.06,44147.0,27.6402,27.7689,27.6402,27.7689,44147.0
2025-06-20 11:55:00,28.06,28.1,28.05,28.08,55505.0,27.7689,27.8085,27.759,27.7887,55505.0
2025-06-20 12:00:00,28.09,28.09,28.06,28.07,29992.0,27.7986,27.7986,27.7689,27.7788,29992.0
2025-06-20 12:05:00,28.07,28.08,28.03,28.04,41912.0,27.7788,27.7887,27.7392,27.7491,41912.0
2025-06-20 12:10:00,28.03,28.07,27.99,28.06,46702.0,27.7392,27.7788,27.6996,27.7689,46702.0
2025-06-20 12:15:00,28.06,28.11,28.05,28.05,63122.0,27.7689,27.8184,27.759,27.759,63122.0
2025-06-20 12:20:00,28.04,28.09,28.04,28.06,62939.0,27.7491,27.7986,27.7491,27.7689,62939.0
2025-06-20 12:25:00,28.03,28.07,28.02,28.05,23753.0,27.7392,27.7788,27.7293,27.759,23753.0
2025-06-20 12:30:00,28.04,28.04,28.0,28.02,37164.0,27.7491,27.7491,27.7095,27.7293,37164.0
2025-06-20 12:35:00,28.02,28.02,27.98,27.99,71650.0,27.7293,27.7293,27.6897,27.6996,71650.0
2025-06-20 12:40:00,27.99,28.05,27.99,28.01,70762.0,27.6996,27.759,27.6996,27.7194,70762.0
2025-06-20 12:45:00,28.01,28.03,27.98,28.02,34870.0,27.7194,27.7392,27.6897,27.7293,34870.0
2025-06-20 12:50:00,28.03,28.03,27.96,27.97,45397.0,27.7392,27.7392,27.6699,27.6798,45397.0
2025-06-20 12:55:00,27.97,28.02,27.95,27.99,281442.0,27.6798,27.7293,27.66,27.6996,281442.0
2025-06-20 13:00:00,28.0,28.04,27.95,28.04,185435.0,27.7095,27.7491,27.66,27.7491,185435.0
2025-06-20 13:05:00,28.04,28.08,28.04,28.04,59166.0,27.7491,27.7887,27.7491,27.7491,59166.0
2025-06-20 13:10:00,28.05,28.06,27.98,27.98,47642.0,27.759,27.7689,27.6897,27.6897,47642.0
2025-06-20 13:15:00,27.98,28.05,27.92,28.05,369929.0,27.6897,27.759,27.6303,27.759,369929.0
2025-06-20 13:20:00,28.05,28.09,28.04,28.08,50219.0,27.759,27.7986,27.7491,27.7887,50219.0
2025-06-20 13:25:00,28.07,28.21,28.07,28.2,91573.0,27.7788,27.9173,27.7788,27.9074,91573.0
2025-06-20 13:30:00,28.22,28.26,28.21,28.22,43519.0,27.9272,27.9668,27.9173,27.9272,43519.0
2025-06-20 13:35:00,28.22,28.29,28.2,28.28,197145.0,27.9272,27.9965,27.9074,27.9866,197145.0
2025-06-20 13:40:00,28.27,28.28,28.16,28.18,42056.0,27.9767,27.9866,27.8679,27.8876,42056.0
2025-06-20 13:45:00,28.21,28.21,28.18,28.2,59361.0,27.9173,27.9173,27.8876,27.9074,59361.0
2025-06-20 13:50:00,28.19,28.19,28.13,28.15,19637.0,27.8975,27.8975,27.8382,27.858,19637.0
2025-06-20 13:55:00,28.14,28.14,28.11,28.11,26386.0,27.8481,27.8481,27.8184,27.8184,26386.0
2025-06-20 14:00:00,28.11,28.12,28.06,28.06,33494.0,27.8184,27.8283,27.7689,27.7689,33494.0
2025-06-20 14:05:00,28.07,28.07,28.05,28.06,29155.0,27.7788,27.7788,27.759,27.7689,29155.0
2025-06-20 14:10:00,28.05,28.06,28.04,28.06,24320.0,27.759,27.7689,27.7491,27.7689,24320.0
2025-06-20 14:15:00,28.05,28.05,27.95,27.96,70703.0,27.759,27.759,27.66,27.6699,70703.0
2025-06-20 14:20:00,27.95,27.99,27.95,27.97,38292.0,27.66,27.6996,27.66,27.6798,38292.0
2025-06-20 14:25:00,27.97,28.01,27.97,28.01,87126.0,27.6798,27.7194,27.6798,27.7194,87126.0
2025-06-20 14:30:00,28.0,28.01,27.96,27.98,31540.0,27.7095,27.7194,27.6699,27.6897,31540.0
2025-06-20 14:35:00,27.99,28.03,27.97,28.0,42332.0,27.6996,27.7392,27.6798,27.7095,42332.0
2025-06-20 14:40:00,28.01,28.04,27.99,28.03,66520.0,27.7194,27.7491,27.6996,27.7392,66520.0
2025-06-20 14:45:00,28.04,28.04,28.01,28.04,21935.0,27.7491,27.7491,27.7194,27.7491,21935.0
2025-06-20 14:50:00,28.04,28.07,28.03,28.06,29547.0,27.7491,27.7788,27.7392,27.7689,29547.0
2025-06-20 14:55:00,28.06,28.18,28.06,28.17,62100.0,27.7689,27.8876,27.7689,27.8777,62100.0
2025-06-20 15:00:00,28.18,28.19,28.13,28.16,102487.0,27.8876,27.8975,27.8382,27.8679,102487.0
2025-06-20 15:05:00,28.17,28.18,28.13,28.17,40210.0,27.8777,27.8876,27.8382,27.8777,40210.0
2025-06-20 15:10:00,28.17,28.17,28.13,28.16,30529.0,27.8777,27.8777,27.8382,27.8679,30529.0
2025-06-20 15:15:00,28.16,28.17,28.14,28.14,37128.0,27.8679,27.8777,27.8481,27.8481,37128.0
2025-06-20 15:20:00,28.15,28.18,28.12,28.15,33822.0,27.858,27.8876,27.8283,27.858,33822.0
2025-06-20 15:25:00,28.15,28.19,28.15,28.18,33134.0,27.858,27.8975,27.858,27.8876,33134.0
2025-06-20 15:30:00,28.17,28.17,28.14,28.16,51319.0,27.8777,27.8777,27.8481,27.8679,51319.0
2025-06-20 15:35:00,28.15,28.18,28.14,28.18,38282.0,27.858,27.8876,27.8481,27.8876,38282.0
2025-06-20 15:40:00,28.18,28.19,28.16,28.16,43305.0,27.8876,27.8975,27.8679,27.8679,43305.0
2025-06-20 15:45:00,28.17,28.19,28.16,28.18,48830.0,27.8777,27.8975,27.8679,27.8876,48830.0
2025-06-20 15:50:00,28.19,28.21,28.13,28.16,349058.0,27.8975,27.9173,27.8382,27.8679,349058.0
2025-06-20 15:55:00,28.15,28.15,28.05,28.08,261170.0,27.858,27.858,27.759,27.7887,261170.0